{"strategyName":"LETFRsiRotation1077","environment":"production","observedAt":"2026-10-23T22:57:29.9225382+00:00","algorithmHeartbeatAt":null,"integrations":[{"name":"quantconnect","status":0,"checkedAt":"2026-10-23T22:57:29.9225389+00:00","detail":"QuantConnect integration is disabled.","attributes":{},"isConnected":false},{"name":"tastytrade","status":1,"checkedAt":"2026-10-23T22:57:33.1502865+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":"1","liveOrders":"2","recentOrders":"21","transactions":"212","netLiquidationSamples":"176","persistence":"ok","cache":"miss"},"isConnected":true},{"name":"market-data","status":1,"checkedAt":"2026-10-23T22:57:35.011797+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":"27769","rawDataTimeframes":"1Day,1Min","latestDataAt":"2026-10-23T20:53:00.0000000+00:00","stalenessSeconds":"7473.15","cache":"miss"},"isConnected":true},{"name":"persistence","status":1,"checkedAt":"2026-10-23T22:57:35.0164171+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":"2026-10-23T22:57:35.0164192+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":"2026-10-23T22:57:35.011797+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":"27769","rawDataTimeframes":"1Day,1Min","latestDataAt":"2026-10-23T20:53:00.0000000+00:00","stalenessSeconds":"7473.15","cache":"miss"},"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":"2026-10-23T20:53:00+00:00","stalenessSeconds":7473.1502896,"bars":[{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":558.09,"high":562.63,"low":556.28,"close":562.39,"volume":706940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7867,"vwap":559.93},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":565.93,"high":568.36,"low":563.48,"close":566.67,"volume":600317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6233,"vwap":565.8},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":567.44,"high":572.22,"low":565.76,"close":571.91,"volume":687486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7319,"vwap":569.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":577.15,"high":577.5,"low":568.4,"close":572.73,"volume":642376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6620,"vwap":572.59},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":575.1,"high":577.44,"low":574.42,"close":575.43,"volume":725705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8048,"vwap":575.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":576.28,"high":577.54,"low":573.71,"close":577.1,"volume":738322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7878,"vwap":576.09},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":580.34,"high":580.34,"low":575.2,"close":577.36,"volume":850001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9189,"vwap":578.23},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":579.9,"high":581.46,"low":578.25,"close":580.67,"volume":813320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8783,"vwap":580.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":581.65,"high":584.42,"low":580.71,"close":583.24,"volume":958100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9357,"vwap":583.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":585.02,"high":588.32,"low":584.88,"close":588.2,"volume":579098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7695,"vwap":587.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":589.16,"high":589.36,"low":587.06,"close":587.7,"volume":602775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7633,"vwap":587.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":587.67,"high":588.27,"low":581,"close":586.62,"volume":918493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11018,"vwap":585.44},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":591.45,"high":594.61,"low":589.57,"close":591.9,"volume":845452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10037,"vwap":592.79},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":593.86,"high":596.55,"low":592.48,"close":595.96,"volume":772642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8483,"vwap":594.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":594.98,"high":600.04,"low":594.97,"close":599.42,"volume":930554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9610,"vwap":598.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":599.4,"high":599.66,"low":594.22,"close":595.36,"volume":872840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8397,"vwap":596.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":596.78,"high":596.97,"low":590.61,"close":593.21,"volume":851858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9061,"vwap":593.26},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":589.3,"high":592.32,"low":585.77,"close":590.59,"volume":1093514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11362,"vwap":589.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":591.55,"high":593.47,"low":588.33,"close":593.23,"volume":771833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8850,"vwap":591.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":596.34,"high":599.14,"low":594.66,"close":596.03,"volume":751103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7762,"vwap":596.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":595.73,"high":597.9,"low":593.34,"close":597.52,"volume":580248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6626,"vwap":595.59},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":594.47,"high":600.96,"low":593.58,"close":600.46,"volume":611275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7367,"vwap":598.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":604.22,"high":604.32,"low":600.18,"close":602.94,"volume":536921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6078,"vwap":602.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":603.75,"high":604.46,"low":598.6,"close":600.27,"volume":659268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6723,"vwap":601.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":605.58,"high":606.49,"low":603.28,"close":604.84,"volume":715332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8197,"vwap":605.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":606.2,"high":606.81,"low":600.21,"close":601.64,"volume":624198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8613,"vwap":603.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":602.57,"high":608.88,"low":602.47,"close":608.59,"volume":785895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8978,"vwap":606.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":608.58,"high":608.72,"low":604.66,"close":607.88,"volume":552133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6153,"vwap":606.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":608.51,"high":610.25,"low":586.33,"close":586.86,"volume":1076604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13541,"vwap":595.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":596.89,"high":600.13,"low":594.54,"close":599.26,"volume":902825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9878,"vwap":598.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":592.54,"high":599.87,"low":587.44,"close":595.28,"volume":879578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10288,"vwap":595.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":601.2,"high":603.81,"low":593.22,"close":599.36,"volume":641044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7572,"vwap":600.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":602.26,"high":605.44,"low":592.75,"close":597.25,"volume":684966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8227,"vwap":599.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":595.13,"high":602.67,"low":593.68,"close":601.02,"volume":579733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6995,"vwap":598.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":604.28,"high":609.9,"low":604.24,"close":608.68,"volume":629012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7896,"vwap":608.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":608.66,"high":609.85,"low":606.51,"close":608.44,"volume":493692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5900,"vwap":608.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":607.93,"high":608.52,"low":597.09,"close":602.62,"volume":671760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7886,"vwap":602.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":602.09,"high":608.45,"low":601.78,"close":607.6,"volume":454081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5254,"vwap":606.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":613.01,"high":615.51,"low":612.34,"close":614.08,"volume":706064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8136,"vwap":614.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":621.58,"high":625.57,"low":621.14,"close":625.14,"volume":774315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9062,"vwap":623.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":627.36,"high":631.68,"low":626.32,"close":629.95,"volume":910075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8548,"vwap":629.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":632.67,"high":633.98,"low":627.4,"close":632.9,"volume":1128023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12167,"vwap":631.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":629.01,"high":630.43,"low":623.06,"close":623.06,"volume":609145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7188,"vwap":626.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":631.23,"high":631.23,"low":623.77,"close":626.32,"volume":974206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11149,"vwap":627.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":632.26,"high":632.81,"low":626.95,"close":629.18,"volume":471351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9670,"vwap":629.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":620.31,"high":624.01,"low":615.57,"close":616.26,"volume":758556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11990,"vwap":618.96},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":615.53,"high":623.66,"low":614.38,"close":620.46,"volume":784391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12204,"vwap":620.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":618.89,"high":619.01,"low":607.55,"close":608.83,"volume":811909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15125,"vwap":611.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":605.48,"high":607.05,"low":595.88,"close":606.9,"volume":1138541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20697,"vwap":601.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":616.03,"high":621.35,"low":614.02,"close":620.35,"volume":826594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12229,"vwap":618.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":617.67,"high":619.81,"low":614.78,"close":618.66,"volume":535080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9322,"vwap":617.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":621.92,"high":621.92,"low":614.94,"close":618.14,"volume":612254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8756,"vwap":617.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":614.63,"high":615.22,"low":603.24,"close":605.54,"volume":709281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12811,"vwap":607.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":596.74,"high":610.48,"low":594.44,"close":605.92,"volume":844049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14647,"vwap":605.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":603.42,"high":609.62,"low":597.1,"close":600.76,"volume":615872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10284,"vwap":602.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":596.56,"high":599.19,"low":588.61,"close":593.48,"volume":1085582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15830,"vwap":594.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":594.23,"high":603.23,"low":591.82,"close":596.98,"volume":725047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11261,"vwap":597.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":608.79,"high":611.13,"low":582.11,"close":583.08,"volume":1122864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17405,"vwap":593.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":584.58,"high":594.13,"low":578.1,"close":587.49,"volume":1070210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14478,"vwap":586.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":592.5,"high":603.82,"low":592.45,"close":602.51,"volume":967248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15257,"vwap":600.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":600.68,"high":607.4,"low":594.64,"close":606.07,"volume":765849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13256,"vwap":602.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":609.66,"high":613.3,"low":607.61,"close":611.4,"volume":596275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8962,"vwap":611.26},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":613.26,"high":616.31,"low":612.57,"close":616.2,"volume":395725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5953,"vwap":614.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":610.83,"high":616.52,"low":609.7,"close":614.36,"volume":485823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7270,"vwap":613.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":616.45,"high":620.83,"low":614.74,"close":619.08,"volume":516168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8870,"vwap":618.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":616.85,"high":621.29,"low":615.2,"close":620.61,"volume":454611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6882,"vwap":619.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":622.02,"high":622.02,"low":616.76,"close":620,"volume":433801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6727,"vwap":619.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":621.5,"high":625.95,"low":620.82,"close":622.59,"volume":681504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10587,"vwap":622.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":624.18,"high":625.86,"low":618.82,"close":621.31,"volume":573090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8494,"vwap":621.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":620.09,"high":622.93,"low":618.75,"close":622.18,"volume":485231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8073,"vwap":621.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":620.71,"high":626.23,"low":618.14,"close":624.75,"volume":608334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9514,"vwap":622.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":620.86,"high":622.84,"low":615.02,"close":622.68,"volume":732230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10998,"vwap":619.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":619.01,"high":620.6,"low":608.52,"close":610.84,"volume":1019139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15010,"vwap":612.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":615.36,"high":615.43,"low":606.52,"close":607.8,"volume":364335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5783,"vwap":609.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":605.35,"high":610.63,"low":604.11,"close":608.99,"volume":784659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12058,"vwap":607.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":610.18,"high":610.76,"low":597.48,"close":597.57,"volume":973792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14141,"vwap":601.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":606.9,"high":610.04,"low":604.1,"close":606.3,"volume":786202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13794,"vwap":607.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":609.07,"high":614.67,"low":609.01,"close":614.24,"volume":639189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9273,"vwap":613.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":619.27,"high":619.51,"low":615.69,"close":617.01,"volume":643439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10185,"vwap":617.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":616.06,"high":620.3,"low":615.72,"close":620.02,"volume":748619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11478,"vwap":618.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":619.88,"high":622.16,"low":619.68,"close":621.84,"volume":211916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3826,"vwap":621.09},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":622.54,"high":623.32,"low":621.04,"close":621.75,"volume":547710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7445,"vwap":621.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":618.02,"high":620.58,"low":616.67,"close":618.78,"volume":475290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8775,"vwap":618.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":617.7,"high":620.06,"low":617.12,"close":617.32,"volume":492557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8127,"vwap":618.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":617.49,"high":617.76,"low":611.97,"close":612.16,"volume":532939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8587,"vwap":614.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":617.9,"high":620.69,"low":608.09,"close":611,"volume":794922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11405,"vwap":612.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":617.22,"high":618.65,"low":614.75,"close":615.87,"volume":694800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9734,"vwap":616.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":617.08,"high":621.9,"low":616.51,"close":621.34,"volume":875526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10315,"vwap":620.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":620.92,"high":625.77,"low":620.47,"close":621.99,"volume":918578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12745,"vwap":623.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":620.98,"high":621.29,"low":615.72,"close":618.33,"volume":813710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10984,"vwap":617.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":619.24,"high":625.75,"low":617.03,"close":624.53,"volume":778213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10807,"vwap":623.16},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":620.22,"high":626.69,"low":620.2,"close":625.06,"volume":602806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9420,"vwap":624.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":625.06,"high":627.33,"low":621.58,"close":623.98,"volume":610679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8933,"vwap":624.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":619.96,"high":621.31,"low":612.55,"close":617.45,"volume":847896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12861,"vwap":615.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":624.46,"high":625.12,"low":618.81,"close":619.55,"volume":727130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9648,"vwap":622.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":623.39,"high":623.87,"low":616.82,"close":618.92,"volume":792096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11081,"vwap":619.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":608.52,"high":612.97,"low":604.99,"close":605.87,"volume":931342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11268,"vwap":608.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":607.25,"high":618.27,"low":605.88,"close":614.09,"volume":933395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12781,"vwap":611.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":620.3,"high":620.3,"low":615.71,"close":618.7,"volume":594512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8520,"vwap":618.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":617.47,"high":623.25,"low":616.61,"close":620.67,"volume":533885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6554,"vwap":620.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":621.07,"high":625.45,"low":620.1,"close":623.32,"volume":517879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7579,"vwap":624.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":626.87,"high":629.89,"low":625.24,"close":628.91,"volume":613751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8535,"vwap":628.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":633.03,"high":634.4,"low":629.71,"close":630.84,"volume":605455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9409,"vwap":631.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":630.5,"high":631.39,"low":616.28,"close":627.22,"volume":913709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12473,"vwap":622.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":623.45,"high":626.02,"low":617.27,"close":619.6,"volume":767386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10687,"vwap":620.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":616.59,"high":626.36,"low":616.59,"close":624.12,"volume":880689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13094,"vwap":624.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":626.11,"high":626.36,"low":608.91,"close":614.37,"volume":1056476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14158,"vwap":614.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":612.73,"high":612.97,"low":598.46,"close":603.58,"volume":1212706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15133,"vwap":604.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":597.83,"high":602.68,"low":592.77,"close":595.03,"volume":979560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13222,"vwap":596.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":598.07,"high":609.3,"low":596.85,"close":607.52,"volume":830073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10946,"vwap":604.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":605.38,"high":614.35,"low":603.11,"close":612.24,"volume":770388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11437,"vwap":611.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":613.15,"high":614.93,"low":608.94,"close":609.4,"volume":839287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10682,"vwap":611.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":614.32,"high":615.4,"low":605.66,"close":610.82,"volume":703161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8833,"vwap":610.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":612.58,"high":613.69,"low":597.54,"close":598.52,"volume":833212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10767,"vwap":602.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":598.34,"high":604.36,"low":594.54,"close":599.82,"volume":893185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11105,"vwap":600.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":596.34,"high":601.88,"low":591.43,"close":599.19,"volume":644540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8147,"vwap":597.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":600,"high":607.7,"low":598.78,"close":603.61,"volume":915622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13437,"vwap":604.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":600.68,"high":603.75,"low":598.74,"close":601.35,"volume":676494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9240,"vwap":601.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":597.97,"high":608.24,"low":597.35,"close":606.8,"volume":806826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11409,"vwap":605.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":604.52,"high":605.88,"low":597.05,"close":599.4,"volume":794996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11462,"vwap":599.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":600.25,"high":606.92,"low":597.77,"close":605.84,"volume":825308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14122,"vwap":604.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":608.99,"high":614.72,"low":608.96,"close":614.49,"volume":863479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12022,"vwap":613.35},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":613.45,"high":613.45,"low":601.95,"close":607.18,"volume":1318477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18615,"vwap":606.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":600.93,"high":606.14,"low":600.16,"close":605.27,"volume":951460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14445,"vwap":604.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":596.87,"high":607.83,"low":596,"close":605.97,"volume":1145172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16277,"vwap":605.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":594.3,"high":601.88,"low":589.93,"close":599.62,"volume":1530307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20302,"vwap":597.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":602.03,"high":610.76,"low":601.47,"close":608.51,"volume":824664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12789,"vwap":607.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":605.43,"high":610.65,"low":600.24,"close":606.85,"volume":1693084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22009,"vwap":604.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":598.28,"high":603.89,"low":596.37,"close":597.8,"volume":1033513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14271,"vwap":599.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":592.14,"high":607.16,"low":589.35,"close":605.7,"volume":1033896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15792,"vwap":598.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":605.78,"high":611.17,"low":603.44,"close":605.55,"volume":1104371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16133,"vwap":607.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":607.01,"high":610.32,"low":603.09,"close":605.66,"volume":704608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10503,"vwap":605.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":600.7,"high":602.05,"low":595.04,"close":595.28,"volume":1017676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14872,"vwap":597.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":597.54,"high":601.54,"low":590.59,"close":591.59,"volume":1352557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18860,"vwap":593.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":598.01,"high":601.81,"low":597.08,"close":598.44,"volume":983351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15147,"vwap":598.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":601.13,"high":603.82,"low":599.88,"close":601.46,"volume":955984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16367,"vwap":601.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":599.24,"high":601.04,"low":592.54,"close":592.8,"volume":1033901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14588,"vwap":596.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":587.48,"high":593.73,"low":585.13,"close":590.99,"volume":1395856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21015,"vwap":589.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":589.06,"high":589.13,"low":576.64,"close":580.11,"volume":1903817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23646,"vwap":581.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":589.13,"high":593.78,"low":584.72,"close":586.95,"volume":1332715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18527,"vwap":589.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":583.49,"high":586.65,"low":580.75,"close":582.67,"volume":1088259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13337,"vwap":583.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":587.86,"high":590.07,"low":584.53,"close":586.51,"volume":1246725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17565,"vwap":587.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":581.36,"high":583.31,"low":572.22,"close":572.45,"volume":2306886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24349,"vwap":576.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":569.58,"high":569.7,"low":560.38,"close":561.3,"volume":1797116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20960,"vwap":564.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":566.13,"high":566.78,"low":554.41,"close":557.09,"volume":1115791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15791,"vwap":559.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":563.07,"high":577.31,"low":563.03,"close":575.88,"volume":1522663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18378,"vwap":570.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":580.29,"high":586.46,"low":579.31,"close":583.09,"volume":1256368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15795,"vwap":583.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":572.78,"high":584.8,"low":570.72,"close":583.7,"volume":650504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9192,"vwap":579.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":585.08,"high":589.32,"low":583.44,"close":587.14,"volume":457342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6724,"vwap":586.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":584.63,"high":587.71,"low":577.19,"close":587.62,"volume":745621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11430,"vwap":582.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":607.45,"high":608.55,"low":601,"close":604.66,"volume":672900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9274,"vwap":604.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":604.7,"high":609.19,"low":601.76,"close":608.75,"volume":650838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10233,"vwap":606.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":610.75,"high":612.36,"low":608.28,"close":609.84,"volume":568736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10183,"vwap":609.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":608.2,"high":616.28,"low":606.97,"close":616,"volume":555645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7344,"vwap":612.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":619.03,"high":627.24,"low":619.03,"close":627.24,"volume":1100261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12191,"vwap":624.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":627.95,"high":636.29,"low":626.87,"close":635.88,"volume":909436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13567,"vwap":632.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":637.86,"high":640.81,"low":633.99,"close":639.04,"volume":716494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10684,"vwap":638.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":644.14,"high":648.6,"low":642.77,"close":647.34,"volume":1020254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14551,"vwap":646.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":646.91,"high":647.36,"low":641.15,"close":645.39,"volume":701023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9786,"vwap":644.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":646.96,"high":648.76,"low":640.87,"close":642.86,"volume":779973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12126,"vwap":644.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":648.85,"high":653.92,"low":647.21,"close":653.68,"volume":721930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10170,"vwap":651.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":651.86,"high":655.51,"low":644.19,"close":650.01,"volume":629194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10066,"vwap":650.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":657.1,"high":663.01,"low":655.14,"close":662.5,"volume":1009210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13168,"vwap":660.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":661.94,"high":663.01,"low":659.3,"close":662.86,"volume":675009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8961,"vwap":661.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":656.02,"high":658.16,"low":652.41,"close":656.18,"volume":782778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9437,"vwap":655.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":657.02,"high":660.3,"low":655.42,"close":660.17,"volume":678147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11064,"vwap":658.3},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":663.95,"high":667.24,"low":656.17,"close":666.18,"volume":871932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12484,"vwap":662.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":667.7,"high":674.51,"low":667.46,"close":672.66,"volume":732566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9627,"vwap":672.79},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":673.23,"high":675.28,"low":667.72,"close":671.34,"volume":421675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6941,"vwap":671.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":676.53,"high":681.26,"low":676.29,"close":680.07,"volume":432428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6907,"vwap":679.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":686.27,"high":694.44,"low":685.02,"close":694.13,"volume":827191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10622,"vwap":691.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":695.34,"high":699.67,"low":690.35,"close":693.44,"volume":804757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12420,"vwap":694.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":698.42,"high":709.6,"low":698.22,"close":709.6,"volume":888571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11631,"vwap":706.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":708.84,"high":713.01,"low":707.41,"close":711.84,"volume":685414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11738,"vwap":711.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":706.68,"high":708.56,"low":695.15,"close":705.71,"volume":979524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16397,"vwap":701.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":708.44,"high":715.06,"low":703.35,"close":713.04,"volume":741442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11812,"vwap":711.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":713.11,"high":720.47,"low":712.71,"close":718.21,"volume":709969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12175,"vwap":717.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":708.64,"high":713.54,"low":704.07,"close":707.39,"volume":850189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14124,"vwap":709.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":710.04,"high":710.11,"low":697.36,"close":704.18,"volume":652600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9458,"vwap":703.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":698.44,"high":704.93,"low":693.8,"close":700.02,"volume":813263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13168,"vwap":699.67},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":703.9,"high":711.57,"low":702.38,"close":711.54,"volume":680212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10888,"vwap":708.85},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":707.4,"high":715.59,"low":705.29,"close":712.88,"volume":530877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10148,"vwap":710.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":716.52,"high":720.46,"low":714.43,"close":715.96,"volume":483140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8769,"vwap":717.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":724.44,"high":729.6,"low":722.78,"close":728.55,"volume":742675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12914,"vwap":727.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":731.4,"high":731.58,"low":723.92,"close":727.92,"volume":848003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11360,"vwap":726.94},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":728.13,"high":735.02,"low":724.86,"close":734.07,"volume":712765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12073,"vwap":731.43},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":736.18,"high":739.95,"low":733.72,"close":736.63,"volume":738280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12319,"vwap":736.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":735.72,"high":744.03,"low":734.5,"close":741.01,"volume":581718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10383,"vwap":740.09},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":740.87,"high":744.84,"low":737.67,"close":744.5,"volume":586617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11808,"vwap":742.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":745.85,"high":746.83,"low":739.46,"close":742.61,"volume":819205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15477,"vwap":742.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":733.73,"high":741.89,"low":731.05,"close":738.92,"volume":739330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14009,"vwap":737.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":728.17,"high":730.06,"low":702.82,"close":703.87,"volume":1816869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32743,"vwap":713.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":716.28,"high":721.46,"low":711.56,"close":714.52,"volume":1075556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19001,"vwap":716.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":721.44,"high":724.07,"low":684.96,"close":706.35,"volume":2175988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32707,"vwap":701.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":699.75,"high":709.65,"low":691.52,"close":692.22,"volume":1291363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22607,"vwap":698.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":697.52,"high":716.78,"low":693.63,"close":715.1,"volume":1102245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19560,"vwap":707.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":716.11,"high":722.43,"low":709.84,"close":719.77,"volume":996416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18641,"vwap":717.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":736.47,"high":743.13,"low":735.84,"close":742.22,"volume":684706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14190,"vwap":740.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":740.68,"high":742.62,"low":728.1,"close":728.31,"volume":927839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15490,"vwap":733.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":733.7,"high":733.94,"low":719.31,"close":720.93,"volume":717786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12793,"vwap":727.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":735.16,"high":740.21,"low":731.03,"close":738.24,"volume":1145282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20443,"vwap":736.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":741.3,"high":744.54,"low":733.65,"close":737.33,"volume":641989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11276,"vwap":737.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":714.7,"high":722.77,"low":711.39,"close":712.84,"volume":941622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14845,"vwap":715.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":714.35,"high":719.17,"low":703.78,"close":709.86,"volume":774304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14153,"vwap":710.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":725.08,"high":725.88,"low":704.59,"close":715.57,"volume":822602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13118,"vwap":713.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":706.38,"high":714.81,"low":702.21,"close":704.89,"volume":721285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12610,"vwap":709.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":713.3,"high":723.81,"low":704.56,"close":723.2,"volume":676958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11263,"vwap":717.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":723.62,"high":736.85,"low":723.25,"close":735.3,"volume":745029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9995,"vwap":733.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":728.44,"high":731.06,"low":723.86,"close":724.56,"volume":612929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9465,"vwap":727.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":724.75,"high":730.04,"low":706.87,"close":711.79,"volume":885121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12984,"vwap":715.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":718.9,"high":725.27,"low":717.83,"close":721.93,"volume":638062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9497,"vwap":722.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":713.38,"high":715.52,"low":704.19,"close":708.74,"volume":733169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11274,"vwap":709.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":704.21,"high":711.49,"low":700.25,"close":710.63,"volume":544838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9288,"vwap":706.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":717.65,"high":723.48,"low":714.46,"close":722.46,"volume":469365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8788,"vwap":720.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":720.33,"high":725.63,"low":716.29,"close":724.84,"volume":440548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7691,"vwap":722.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":717.1,"high":717.88,"low":709.43,"close":711.11,"volume":377674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6979,"vwap":712.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":719.32,"high":721.43,"low":713.67,"close":718.96,"volume":375709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7575,"vwap":718.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":723.41,"high":723.56,"low":709.53,"close":716.95,"volume":472080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8800,"vwap":715.67},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":711.53,"high":712.81,"low":701.89,"close":705.19,"volume":580477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10191,"vwap":707.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":690.96,"high":701.51,"low":686.06,"close":694.59,"volume":797822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12390,"vwap":694.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":701.62,"high":705.04,"low":694.81,"close":695.25,"volume":540263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8628,"vwap":699.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":705.86,"high":709.3,"low":702.08,"close":708.04,"volume":604623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8527,"vwap":707.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":702.9,"high":708.88,"low":702.9,"close":704.46,"volume":358335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6466,"vwap":706.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":693.81,"high":697.92,"low":687.08,"close":691.26,"volume":607598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10176,"vwap":691.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":689.62,"high":691.87,"low":681.79,"close":683.62,"volume":648574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8885,"vwap":686.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":691.06,"high":691.51,"low":675.39,"close":681.42,"volume":545912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9428,"vwap":680.79},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":675.34,"high":678.54,"low":667.2,"close":674.7,"volume":610036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8475,"vwap":673.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":674.51,"high":679.29,"low":660.46,"close":660.91,"volume":700402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9981,"vwap":667.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":673.99,"high":684.38,"low":672.73,"close":682.89,"volume":842770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11102,"vwap":680.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":691.39,"high":694.94,"low":679.5,"close":687.17,"volume":655653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9971,"vwap":686.77},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":687.57,"high":700.82,"low":685.31,"close":699.37,"volume":632043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8125,"vwap":696.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":707.74,"high":724.86,"low":706.9,"close":722.94,"volume":806018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12867,"vwap":719.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":725.53,"high":727.66,"low":716.2,"close":716.35,"volume":391788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7973,"vwap":721.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":709.76,"high":718.52,"low":707.85,"close":713.96,"volume":483664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8683,"vwap":714.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":719.46,"high":722.88,"low":715.87,"close":722.14,"volume":562837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8702,"vwap":720.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":721.83,"high":723.81,"low":719.58,"close":720.05,"volume":560500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7881,"vwap":720.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":722.26,"high":722.3,"low":715.09,"close":717.55,"volume":472673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7666,"vwap":718.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":726.23,"high":726.41,"low":722.2,"close":722.86,"volume":352320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5636,"vwap":723.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":724.22,"high":733.18,"low":723.31,"close":731.35,"volume":604846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9803,"vwap":730.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":732.41,"high":733.63,"low":727.58,"close":730.28,"volume":486920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8182,"vwap":729.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":732.19,"high":733.79,"low":728.51,"close":729.18,"volume":526803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8037,"vwap":730.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":719.56,"high":721.37,"low":715.22,"close":717.01,"volume":933462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12464,"vwap":717.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":719.66,"high":720.64,"low":711.92,"close":715.28,"volume":508097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8181,"vwap":715.93},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":711.48,"high":714.1,"low":707.84,"close":710.19,"volume":496119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7984,"vwap":710.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":714.52,"high":714.9,"low":708.55,"close":712.67,"volume":526390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7049,"vwap":712.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":708.89,"high":708.91,"low":702.1,"close":705.64,"volume":553614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8394,"vwap":706.2},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":710.37,"high":713.19,"low":706.76,"close":709.92,"volume":433063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5511,"vwap":709.59},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":707.81,"high":712.28,"low":707.39,"close":710.54,"volume":300235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5216,"vwap":709.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":716.1,"high":720.57,"low":713.85,"close":720.45,"volume":411267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6722,"vwap":718.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":719.02,"high":723.36,"low":714.41,"close":715.69,"volume":555986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8079,"vwap":717.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":714.04,"high":716.83,"low":712.43,"close":715.94,"volume":427021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6914,"vwap":714.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":706.62,"high":711.5,"low":703.95,"close":706.91,"volume":603144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7749,"vwap":707.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":706.08,"high":709.03,"low":704.45,"close":708.58,"volume":375937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5800,"vwap":707.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":710.04,"high":718.15,"low":708.99,"close":716.93,"volume":531188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7862,"vwap":715.3},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":718.41,"high":721.09,"low":715.86,"close":718.35,"volume":552942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7012,"vwap":717.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":720.18,"high":721.11,"low":714.9,"close":717.68,"volume":634445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8948,"vwap":718.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":715.59,"high":718.89,"low":713.3,"close":715.6,"volume":513906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7142,"vwap":715.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":706.84,"high":711.27,"low":706.19,"close":707.99,"volume":473961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8176,"vwap":708.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":714.68,"high":716.86,"low":712.95,"close":714.15,"volume":499334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7694,"vwap":714.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":702.63,"high":712.14,"low":702.08,"close":708.5,"volume":610054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9546,"vwap":707.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":708.07,"high":708.78,"low":702.9,"close":703.87,"volume":511515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7647,"vwap":704.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":707.29,"high":711.02,"low":699.31,"close":703.97,"volume":481812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8051,"vwap":706.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":715.48,"high":717.28,"low":712.58,"close":716.14,"volume":622406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10700,"vwap":715.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":718.23,"high":720.97,"low":714.45,"close":720.61,"volume":740064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10510,"vwap":718.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":728.035,"high":743.22,"low":727.84,"close":741.41,"volume":845717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13731,"vwap":737.65446},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":740.99,"high":748.31,"low":740.98,"close":747.43,"volume":407732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6889,"vwap":745.860831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":747.08,"high":747.12,"low":738.255,"close":741.17,"volume":496606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8708,"vwap":740.892701},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":735.17,"high":742.63,"low":734.66,"close":741.09,"volume":391534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6560,"vwap":739.254369},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":742.64,"high":745.835,"low":739.67,"close":744.44,"volume":417395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6340,"vwap":743.667895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":740.47,"high":741.41,"low":731.65,"close":736.55,"volume":890023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12390,"vwap":736.767006},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":740.17,"high":740.37,"low":735.39,"close":737.96,"volume":312453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6128,"vwap":737.582379},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":740.18,"high":745.07,"low":739.46,"close":739.51,"volume":325733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5393,"vwap":742.284772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":742.5,"high":744.65,"low":736.25,"close":742.02,"volume":490226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10042,"vwap":740.719642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":751.31,"high":754.51,"low":747.63,"close":749.49,"volume":467408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7925,"vwap":750.390178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":749.49,"high":756.91,"low":749.115,"close":756.09,"volume":407689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6209,"vwap":754.344204},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":760.39,"high":762.83,"low":759.18,"close":759.615,"volume":481431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8083,"vwap":760.778692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":753.77,"high":758.19,"low":751.77,"close":757.74,"volume":333310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6195,"vwap":755.789697},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":753.96,"high":757.18,"low":743.28,"close":747.5,"volume":687918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10661,"vwap":748.915459},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":752.57,"high":752.84,"low":748.4,"close":751.26,"volume":300790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5944,"vwap":750.671847},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":749.625,"high":749.705,"low":744.85,"close":746,"volume":362671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5639,"vwap":746.424836},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":739.48,"high":744.18,"low":738.89,"close":743.64,"volume":524813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7601,"vwap":742.313269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":737.96,"high":740.43,"low":726.46,"close":728.985,"volume":687943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10453,"vwap":730.722089},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":718.61,"high":729.375,"low":715.46,"close":728.19,"volume":712229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11804,"vwap":723.282194},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":725.52,"high":725.69,"low":707.27,"close":709.82,"volume":799632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12672,"vwap":714.739092},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":719.56,"high":724.53,"low":716.645,"close":718.31,"volume":604650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9650,"vwap":720.02041},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":715.24,"high":722.74,"low":710.42,"close":717.21,"volume":506120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7525,"vwap":717.847702},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":722.28,"high":727.95,"low":720.13,"close":725.25,"volume":613390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8957,"vwap":725.052488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":713.65,"high":715.27,"low":701.94,"close":704.56,"volume":913881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14541,"vwap":706.873654},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":702.15,"high":709.15,"low":701.18,"close":704.21,"volume":584436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10687,"vwap":705.39806},{"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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+00:00","tradeCount":263,"vwap":183.904704},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":191.715,"high":192.99,"low":186.42,"close":188.77,"volume":10161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":188.430934},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":190.265,"high":194.105,"low":189.85,"close":192.7,"volume":5082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":191.27939},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":202.49,"high":211.085,"low":202.36,"close":211.085,"volume":18596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":227,"vwap":206.674996},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":208.785,"high":210.665,"low":201.04,"close":201.04,"volume":3466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":207.008421},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":200.84,"high":203.43,"low":200.53,"close":203.06,"volume":3277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":201.754965},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":193.99,"high":197.945,"low":191.74,"close":193.725,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":194.882893},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":193.3,"high":193.83,"low":190.54,"close":193.7,"volume":4705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":193.008724},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":193.76,"high":202.22,"low":193.75,"close":200.935,"volume":9574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":197.079496},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":205.94,"high":206.645,"low":203.51,"close":205.275,"volume":5233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":204.957203},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":210.79,"high":210.79,"low":204.91,"close":206.76,"volume":14104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":208.406812},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":208.51,"high":209.58,"low":206.19,"close":207.11,"volume":4155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":207.743157},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":199.5,"high":202.13,"low":198.38,"close":198.62,"volume":4356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":199.563359},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":207.59,"high":207.67,"low":205.85,"close":206.47,"volume":5862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":206.967085},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":190.635,"high":198.63,"low":190.635,"close":194.75,"volume":12978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":196.37804},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":197.005,"high":197.005,"low":192.2,"close":192.2,"volume":8617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":193.881475},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":196.975,"high":200.095,"low":189.71,"close":193.6,"volume":14075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":183,"vwap":196.670314},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":204.105,"high":207.705,"low":204.105,"close":206.36,"volume":3064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":206.558988},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":209.035,"high":211.79,"low":204.88,"close":211.79,"volume":5440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":207.716273},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":218.89,"high":230.16,"low":218.89,"close":230.16,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":226.166935},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":230.3,"high":235.5,"low":230.3,"close":234.49,"volume":7565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":232.241212},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":235.705,"high":235.705,"low":227.72,"close":230.85,"volume":3423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":230.816291},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":223.42,"high":230.14,"low":222.535,"close":229.1,"volume":14062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":225.992894},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":234.85,"high":236.57,"low":230.96,"close":234.97,"volume":12867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":234.562385},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":230.28,"high":231.6,"low":221.9,"close":228.1,"volume":10486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":227.628359},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":230.46,"high":233.26,"low":226.43,"close":227.09,"volume":5519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":228.506181},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":233.27,"high":236.12,"low":232.81,"close":233.59,"volume":8183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":234.646697},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":237.55,"high":240.68,"low":232.24,"close":239.79,"volume":12952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":235.766322},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":247.7,"high":251.5,"low":245.82,"close":246.56,"volume":9731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":247.928295},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":250.24,"high":250.45,"low":248.19,"close":249.99,"volume":5590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":249.603686},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":257.99,"high":259.01,"low":254.685,"close":254.685,"volume":2246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":256.789498},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":247.1,"high":252.71,"low":247,"close":252.03,"volume":7717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":250.904993},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":246.32,"high":248.4,"low":237.67,"close":238.76,"volume":3915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":245.547105},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":243.52,"high":243.52,"low":237.54,"close":242.21,"volume":11382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":240.710205},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":239.65,"high":239.65,"low":231.49,"close":233.15,"volume":2363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":233.916667},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":225.745,"high":232.84,"low":225.2,"close":232.61,"volume":5808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":230.096957},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":225.35,"high":226.48,"low":210.63,"close":211,"volume":7093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":215.737196},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":198.69,"high":208.45,"low":194.02,"close":207.47,"volume":22490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":200.845682},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":204.63,"high":204.63,"low":186.96,"close":188.9,"volume":16453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":287,"vwap":191.865217},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":198.54,"high":201.85,"low":195.97,"close":195.97,"volume":6041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":197.902345},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":190.69,"high":198.99,"low":187.36,"close":194.36,"volume":5787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":193.714367},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":199.96,"high":205.28,"low":197.96,"close":204.24,"volume":7135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":203.105177},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":193.43,"high":194.22,"low":181.5,"close":183.54,"volume":25127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":186.782239},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":186.18,"high":189.29,"low":185.58,"close":186.18,"volume":3991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":187.805444},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":67.43,"high":68.06,"low":67.38,"close":68.06,"volume":9816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":67.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":68.62,"high":68.87,"low":68.62,"close":68.8,"volume":6234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":68.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":68.98,"high":68.99,"low":68.74,"close":68.99,"volume":10344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":68.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":69.75,"high":69.75,"low":69.08,"close":69.14,"volume":8700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":69.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":69.73,"high":69.87,"low":69.73,"close":69.75,"volume":9204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":69.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":69.69,"high":69.98,"low":69.49,"close":69.98,"volume":22446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":69.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":70.71,"high":70.87,"low":70.62,"close":70.65,"volume":8916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":70.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":71.06,"high":71.06,"low":71.04,"close":71.04,"volume":6330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":71.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":71.04,"high":71.18,"low":71.04,"close":71.18,"volume":3462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":71.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":71.55,"high":71.72,"low":71.55,"close":71.72,"volume":14436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":71.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":71.71,"high":71.71,"low":71.55,"close":71.65,"volume":9852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":71.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":71.51,"high":71.51,"low":70.76,"close":71.28,"volume":16710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":71.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":71.91,"high":71.93,"low":71.76,"close":71.76,"volume":9426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":71.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":72.05,"high":72.24,"low":71.84,"close":72.24,"volume":17214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":72.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":72.35,"high":72.78,"low":72.35,"close":72.78,"volume":10656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":72.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":72.65,"high":72.65,"low":71.89,"close":72.03,"volume":20130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":72.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":72.14,"high":72.14,"low":71.59,"close":71.59,"volume":12192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":71.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":70.96,"high":71.55,"low":70.96,"close":71.29,"volume":17154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":71.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":71.64,"high":71.64,"low":71.19,"close":71.58,"volume":7818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":72.23,"high":72.23,"low":71.81,"close":71.88,"volume":12012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":72.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":71.87,"high":71.87,"low":71.79,"close":71.79,"volume":7188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":71.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":71.77,"high":72.55,"low":71.77,"close":72.55,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":72.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":72.65,"high":72.65,"low":72.51,"close":72.61,"volume":12762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":72.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":72.78,"high":72.78,"low":72.31,"close":72.46,"volume":13380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":72.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":72.45,"high":72.82,"low":72.45,"close":72.82,"volume":15048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":72.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":72.75,"high":72.75,"low":72.3,"close":72.4,"volume":9054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":72.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":72.71,"high":72.96,"low":72.71,"close":72.95,"volume":28188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":72.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":73.06,"high":73.06,"low":72.82,"close":73.01,"volume":4818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":72.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":73.29,"high":73.29,"low":70.76,"close":70.76,"volume":40980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":71.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":71.93,"high":72.26,"low":71.91,"close":72.26,"volume":12636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":72.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":71.38,"high":72.13,"low":71.38,"close":71.7,"volume":14316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":71.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":72.3,"high":72.3,"low":72.05,"close":72.07,"volume":11436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":72.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":72.46,"high":72.46,"low":71.32,"close":71.63,"volume":10368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":71.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":71.74,"high":72.06,"low":71.74,"close":72.06,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":72.06,"high":72.06,"low":72.06,"close":72.06,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":72.4,"high":72.59,"low":72.4,"close":72.57,"volume":5586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":72.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":71.83,"high":72.06,"low":71.71,"close":72.04,"volume":7662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":71.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":72.3,"high":72.53,"low":72.3,"close":72.53,"volume":11562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":72.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":73.4,"high":73.41,"low":73.4,"close":73.41,"volume":5832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":73.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":74.24,"high":74.58,"low":74.24,"close":74.58,"volume":14256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":74.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":74.86,"high":75.22,"low":74.68,"close":75.13,"volume":11868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":74.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":75.53,"high":75.6,"low":74.98,"close":75.48,"volume":18846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":75.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":74.97,"high":74.97,"low":74.47,"close":74.47,"volume":16368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":74.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":75.01,"high":75.01,"low":74.78,"close":74.78,"volume":4788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":74.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":75.27,"high":75.27,"low":74.92,"close":74.93,"volume":13524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":75.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":74.09,"high":74.33,"low":73.63,"close":73.65,"volume":11556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":74.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":74.1,"high":74.37,"low":74.02,"close":74.02,"volume":10368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":74.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":72.97,"high":73.08,"low":72.64,"close":72.83,"volume":8256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":72.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":72.33,"high":72.65,"low":71.34,"close":72.65,"volume":17256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":158,"vwap":71.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":73.88,"high":74.48,"low":73.65,"close":74.47,"volume":13890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":74.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":74,"high":74.16,"low":73.9,"close":74.16,"volume":3210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":74.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":74.09,"high":74.09,"low":73.78,"close":73.93,"volume":7278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":73.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":73.04,"high":73.04,"low":72.15,"close":72.15,"volume":9258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":72.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":71.23,"high":72.79,"low":71.23,"close":72.34,"volume":10458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":71.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":72.01,"high":72.12,"low":71.59,"close":71.79,"volume":4680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":71.4,"high":71.56,"low":70.48,"close":71.04,"volume":24342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":71.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":71.23,"high":72.13,"low":71.23,"close":71.57,"volume":12414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":71.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":73.3,"high":73.41,"low":70.34,"close":70.34,"volume":19848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":71.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":70.45,"high":71.29,"low":70.45,"close":71.29,"volume":5484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":71.59,"high":72.66,"low":71.54,"close":72.57,"volume":15732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":72.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":72.4,"high":73.12,"low":72.04,"close":73.11,"volume":31260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":72.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":73.77,"high":73.78,"low":73.69,"close":73.7,"volume":5226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":73.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":73.7,"high":73.81,"low":73.68,"close":73.81,"volume":8724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":73.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":73.57,"high":73.88,"low":73.47,"close":73.57,"volume":13866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":73.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":73.84,"high":74.17,"low":73.71,"close":73.83,"volume":40752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":183,"vwap":73.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":73.6,"high":74.09,"low":73.47,"close":73.94,"volume":37458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":73.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":74.11,"high":74.24,"low":73.89,"close":74.24,"volume":16554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":74.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":74.57,"high":74.57,"low":74.34,"close":74.51,"volume":19536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":74.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":74.36,"high":74.36,"low":74.03,"close":74.22,"volume":17544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":74.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":74.03,"high":74.28,"low":74.03,"close":74.21,"volume":15978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":74.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":74.14,"high":74.61,"low":73.9,"close":74.61,"volume":22206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":74.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":74.05,"high":74.41,"low":73.87,"close":74.4,"volume":17994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":74.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":74.24,"high":74.24,"low":72.92,"close":73.2,"volume":25398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":73.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":73.62,"high":73.62,"low":73.06,"close":73.09,"volume":5580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":73.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":72.86,"high":73.22,"low":72.55,"close":73.12,"volume":18336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":73.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":72.53,"high":72.53,"low":71.72,"close":71.72,"volume":12162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":72.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":72.69,"high":72.99,"low":72.39,"close":72.62,"volume":8742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":72.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":73.08,"high":73.5,"low":73.08,"close":73.48,"volume":5394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":73.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":74.11,"high":74.11,"low":73.97,"close":74.06,"volume":18144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":74.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":73.92,"high":74.69,"low":73.92,"close":74.69,"volume":13446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":74.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":74.63,"high":74.87,"low":74.62,"close":74.87,"volume":11340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":74.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":74.92,"high":74.93,"low":74.88,"close":74.9,"volume":4896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":74.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":74.52,"high":74.55,"low":74.31,"close":74.46,"volume":5952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":74.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":74.45,"high":74.52,"low":74.36,"close":74.36,"volume":7770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":74.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":74.22,"high":74.3,"low":73.82,"close":73.82,"volume":12384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":74.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":74.45,"high":74.76,"low":73.5,"close":73.87,"volume":14286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":74.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":74.47,"high":74.51,"low":74.08,"close":74.13,"volume":12018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":74.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":74.3,"high":74.57,"low":74.17,"close":74.5,"volume":12264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":74.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":74.56,"high":75.18,"low":74.56,"close":74.74,"volume":18312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":74.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":74.63,"high":74.63,"low":73.89,"close":74.12,"volume":17082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":74.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":74.22,"high":74.83,"low":74.06,"close":74.7,"volume":37968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":211,"vwap":74.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":74.3,"high":75.11,"low":74.3,"close":74.97,"volume":18480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":74.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":74.97,"high":74.97,"low":74.62,"close":74.8,"volume":17208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":74.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":74.31,"high":74.31,"low":73.4,"close":73.93,"volume":13638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":73.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":74.61,"high":74.7,"low":74.08,"close":74.12,"volume":8046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":74.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":74.48,"high":74.64,"low":74.05,"close":74.29,"volume":15510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":74.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":72.89,"high":73.29,"low":72.33,"close":72.35,"volume":40170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":266,"vwap":72.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":72.75,"high":73.59,"low":72.34,"close":73.08,"volume":39354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":72.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":73.88,"high":73.88,"low":73.39,"close":73.65,"volume":18432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":73.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":73.69,"high":74.23,"low":73.66,"close":73.99,"volume":14256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":74.03,"high":74.69,"low":73.99,"close":74.57,"volume":12714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":74.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":74.97,"high":75.29,"low":74.97,"close":75.15,"volume":8214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":75.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":75.45,"high":75.47,"low":75.08,"close":75.23,"volume":13836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":75.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":75.22,"high":75.22,"low":73.46,"close":74.71,"volume":17124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":74.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":74.52,"high":74.66,"low":73.96,"close":74.25,"volume":19950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":74.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":74.05,"high":74.76,"low":74.05,"close":74.43,"volume":12378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":74.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":74.65,"high":74.65,"low":72.59,"close":73.25,"volume":18444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":73.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":72.95,"high":72.95,"low":71.4,"close":71.95,"volume":49092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":299,"vwap":71.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":71.05,"high":71.38,"low":70.49,"close":70.85,"volume":24222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":70.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":71.93,"high":72.71,"low":71.45,"close":72.65,"volume":17514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":72.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":72.54,"high":73.69,"low":72.54,"close":73.46,"volume":6726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":73.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":73.56,"high":73.56,"low":72.99,"close":73.01,"volume":11862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":73.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":73.17,"high":73.17,"low":72.77,"close":72.9,"volume":18252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":73.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":73.16,"high":73.16,"low":71.48,"close":71.48,"volume":18774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":72.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":71.59,"high":71.82,"low":71.16,"close":71.27,"volume":36444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":207,"vwap":71.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":70.9,"high":71.72,"low":70.51,"close":71.46,"volume":14208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":71.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":71.78,"high":72.34,"low":71.78,"close":71.95,"volume":12504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":72.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":71.6,"high":71.98,"low":71.51,"close":71.83,"volume":6876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":71.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":71.57,"high":72.66,"low":71.57,"close":72.52,"volume":21462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":72.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":72.52,"high":72.63,"low":71.46,"close":71.66,"volume":27252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":71.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":71.54,"high":72.27,"low":71.53,"close":72.27,"volume":18312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":72.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":72.75,"high":73.22,"low":72.75,"close":73.19,"volume":53586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":73.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":72.51,"high":72.54,"low":71.57,"close":72.26,"volume":26232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":71.45,"high":71.67,"low":71.19,"close":71.55,"volume":26100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":71.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":70.55,"high":71.96,"low":70.55,"close":71.82,"volume":32922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":71.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":70.32,"high":71.24,"low":69.88,"close":71.08,"volume":43800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":332,"vwap":70.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":71.43,"high":72.14,"low":71.23,"close":71.87,"volume":22626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":71.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":71.68,"high":72.07,"low":70.94,"close":71.79,"volume":61134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":388,"vwap":71.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":70.8,"high":71.24,"low":70.53,"close":70.68,"volume":20220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":70.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":70.15,"high":71.88,"low":69.74,"close":71.6,"volume":40812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":223,"vwap":70.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":71.86,"high":72.37,"low":71.61,"close":71.79,"volume":27432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":72.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":72.01,"high":72.12,"low":71.49,"close":71.66,"volume":15792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":71.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":71.31,"high":71.31,"low":70.55,"close":70.63,"volume":11826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":70.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":70.92,"high":70.92,"low":69.87,"close":69.87,"volume":14592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":70.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":70.69,"high":71.26,"low":70.64,"close":70.79,"volume":16290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":70.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":71.1,"high":71.1,"low":70.73,"close":70.97,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":71.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":70.82,"high":70.82,"low":70.07,"close":70.07,"volume":13368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":70.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":69.1,"high":70.01,"low":69.08,"close":69.77,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":69.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":69.54,"high":69.54,"low":68.18,"close":68.31,"volume":14892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":68.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":69.53,"high":70.13,"low":69.28,"close":69.3,"volume":27450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":212,"vwap":69.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":68.84,"high":69.01,"low":68.54,"close":68.65,"volume":20562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":68.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":69.15,"high":69.28,"low":69.01,"close":69.03,"volume":14508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":69.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":68.34,"high":68.35,"low":67.06,"close":67.06,"volume":25518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":67.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":66.63,"high":66.63,"low":65.69,"close":65.76,"volume":20988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":66.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":66.18,"high":66.18,"low":64.88,"close":65.18,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":65.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":66.05,"high":67.88,"low":66.05,"close":67.81,"volume":14058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":67.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":68.37,"high":69.15,"low":68.37,"close":68.65,"volume":23466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":68.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":68.31,"high":68.78,"low":68.31,"close":68.71,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":68.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":68.74,"high":69.03,"low":68.71,"close":68.99,"volume":29418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":68.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":68.93,"high":69.38,"low":68.27,"close":69.38,"volume":31674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":68.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":72,"high":72.15,"low":71.05,"close":71.39,"volume":34296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":71.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":71.45,"high":72.13,"low":71.12,"close":72.03,"volume":10350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":71.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":72.33,"high":72.51,"low":72.26,"close":72.35,"volume":10710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":72.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":72.12,"high":73.26,"low":72.03,"close":73.26,"volume":18522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":72.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":73.89,"high":74.71,"low":73.89,"close":74.71,"volume":10716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":74.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":74.92,"high":75.75,"low":74.89,"close":75.75,"volume":20646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":75.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":75.84,"high":75.94,"low":75.76,"close":75.94,"volume":6336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":75.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":76.55,"high":77.11,"low":76.55,"close":76.95,"volume":18804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":76.82},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":76.5,"high":76.52,"low":76.15,"close":76.48,"volume":12882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":76.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":77.01,"high":77.03,"low":75.94,"close":76.06,"volume":31972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":303,"vwap":76.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":76.64,"high":77.43,"low":76.59,"close":77.42,"volume":24282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":316,"vwap":77.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":76.99,"high":77.4,"low":75.97,"close":76.64,"volume":24606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":76.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":76.86,"high":77.86,"low":76.83,"close":77.85,"volume":11978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":147,"vwap":77.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":77.68,"high":78.24,"low":77.54,"close":78.2,"volume":8604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":77.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":77.23,"high":77.6,"low":76.94,"close":77.43,"volume":15110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":388,"vwap":77.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":77.09,"high":77.49,"low":76.84,"close":77.13,"volume":15842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":425,"vwap":77.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":77.44,"high":77.97,"low":76.69,"close":77.84,"volume":13980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":330,"vwap":77.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":78.05,"high":78.61,"low":78.04,"close":78.32,"volume":10997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":78.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":78.3,"high":78.56,"low":77.87,"close":78.16,"volume":4718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":78.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":78.98,"high":78.98,"low":78.62,"close":78.73,"volume":3303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":78.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":79.61,"high":80.59,"low":79.61,"close":80.59,"volume":5765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":80.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":80.86,"high":81.09,"low":80.2,"close":80.41,"volume":12894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":80.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":81.02,"high":81.45,"low":81.02,"close":81.42,"volume":7764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":81.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":81.08,"high":81.95,"low":81.05,"close":81.66,"volume":13151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":294,"vwap":81.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":81.2,"high":81.48,"low":80.35,"close":81.4,"volume":13568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":80.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":81.56,"high":82.56,"low":81.04,"close":82.33,"volume":6974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":81.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":82.53,"high":83.41,"low":82.53,"close":83.3,"volume":15698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":283,"vwap":83.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":82.25,"high":82.73,"low":81.78,"close":81.96,"volume":19329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":455,"vwap":82.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":82.15,"high":82.15,"low":80.81,"close":81.45,"volume":18550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":386,"vwap":81.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":80.96,"high":81.21,"low":80.3,"close":80.57,"volume":10810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":278,"vwap":80.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":81.02,"high":81.79,"low":80.71,"close":81.75,"volume":20113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":81.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":81.52,"high":82.19,"low":81.4,"close":81.96,"volume":19381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":81.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":82.4,"high":82.44,"low":81.89,"close":81.94,"volume":7705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":82.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":82.64,"high":83.18,"low":82.56,"close":82.95,"volume":18024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":266,"vwap":82.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":82.97,"high":83.01,"low":82.57,"close":82.9,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":82.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":82.87,"high":83.76,"low":82.78,"close":83.67,"volume":9217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":83.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":83.9,"high":84.34,"low":83.78,"close":84.19,"volume":18051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":341,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":84.35,"high":85.12,"low":84.31,"close":84.89,"volume":13220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":84.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":84.79,"high":85.12,"low":84.48,"close":84.79,"volume":32998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":84.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":84.79,"high":84.79,"low":83.79,"close":83.97,"volume":17882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":222,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":82.98,"high":84.17,"low":82.8,"close":83.95,"volume":15505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":83.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":82.99,"high":83.07,"low":80.53,"close":80.74,"volume":15929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":279,"vwap":81.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":81.67,"high":81.85,"low":81.08,"close":81.27,"volume":19207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":238,"vwap":81.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":81.91,"high":82.36,"low":78.64,"close":80.74,"volume":29611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":469,"vwap":80.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":80.08,"high":80.74,"low":78.87,"close":79.04,"volume":20749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":361,"vwap":79.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":79.21,"high":80.8,"low":78.74,"close":80.66,"volume":37024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":391,"vwap":79.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":81,"high":81.3,"low":80.21,"close":80.98,"volume":37469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":546,"vwap":80.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":82.66,"high":83.45,"low":82.66,"close":83.25,"volume":17830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":246,"vwap":83.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":83.13,"high":83.14,"low":82.33,"close":82.33,"volume":11358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":169,"vwap":82.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":82.62,"high":82.62,"low":81.28,"close":81.4,"volume":64834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":857,"vwap":82.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":82.58,"high":82.96,"low":82.24,"close":82.91,"volume":13318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":370,"vwap":82.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":82.91,"high":83.08,"low":81.92,"close":82.15,"volume":34295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":367,"vwap":82.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":80.22,"high":81.12,"low":80.14,"close":80.28,"volume":18205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":527,"vwap":80.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":80.41,"high":80.98,"low":79.63,"close":80.03,"volume":16818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":212,"vwap":80.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":80.97,"high":80.97,"low":79.27,"close":80.02,"volume":59179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":590,"vwap":80.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":79.36,"high":80.5,"low":79.17,"close":79.71,"volume":43038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":289,"vwap":80.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":80.34,"high":81.46,"low":79.87,"close":81.46,"volume":40037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":397,"vwap":80.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":81.59,"high":82.76,"low":81.57,"close":82.59,"volume":33838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":293,"vwap":82.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":82.18,"high":82.66,"low":81.8,"close":82.15,"volume":33812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":82.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":82.16,"high":82.64,"low":80.81,"close":81.31,"volume":64604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":539,"vwap":81.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":81.83,"high":82.54,"low":81.83,"close":82.29,"volume":26749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":82.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":81.81,"high":81.98,"low":81.05,"close":81.64,"volume":52619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":378,"vwap":81.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":81.35,"high":81.88,"low":80.78,"close":81.8,"volume":33900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":274,"vwap":81.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":82.11,"high":82.73,"low":81.67,"close":82.67,"volume":50688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":305,"vwap":82.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":82.67,"high":83.22,"low":82.24,"close":83.21,"volume":56324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":580,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":82.61,"high":82.62,"low":81.81,"close":81.92,"volume":25471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":82.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":82.37,"high":82.9,"low":81.99,"close":82.8,"volume":57463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":345,"vwap":82.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":83.13,"high":83.23,"low":82.36,"close":83.2,"volume":19406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":82.77,"high":82.77,"low":81.44,"close":81.84,"volume":39647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":549,"vwap":82.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":80.22,"high":81.33,"low":79.64,"close":80.75,"volume":31613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":422,"vwap":80.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":81.44,"high":81.7,"low":80.8,"close":80.85,"volume":25847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":81.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":81.83,"high":81.93,"low":81.33,"close":81.85,"volume":13631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":81.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":81.44,"high":82.01,"low":81.43,"close":81.64,"volume":18013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":81.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":80.54,"high":80.62,"low":79.78,"close":80.23,"volume":16578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":80.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":80.17,"high":80.55,"low":79.51,"close":79.71,"volume":18673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":173,"vwap":79.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":80.37,"high":80.61,"low":78.94,"close":79.4,"volume":14998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":79.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":79.02,"high":79.46,"low":78.28,"close":79.22,"volume":20552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":79.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":78.95,"high":79.43,"low":77.52,"close":77.52,"volume":31035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":407,"vwap":78.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":79.03,"high":80.16,"low":78.91,"close":80.03,"volume":26070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":266,"vwap":79.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":81.1,"high":81.46,"low":79.88,"close":81.31,"volume":31999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":367,"vwap":80.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":81.72,"high":83.21,"low":81.72,"close":83.03,"volume":17998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":227,"vwap":82.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":83.72,"high":85.27,"low":83.69,"close":84.95,"volume":27077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":84.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":85.67,"high":86.02,"low":84.79,"close":84.79,"volume":24599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":300,"vwap":85.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":84.65,"high":85.26,"low":84.49,"close":84.73,"volume":18167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":84.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":85.26,"high":85.47,"low":84.99,"close":85.34,"volume":23852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":85.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":85.43,"high":85.63,"low":85.02,"close":85.09,"volume":24751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":343,"vwap":85.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":85.51,"high":85.51,"low":84.51,"close":84.58,"volume":32725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":319,"vwap":84.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":85.4,"high":85.4,"low":84.89,"close":84.94,"volume":30831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":343,"vwap":85.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":85.17,"high":85.86,"low":85.08,"close":85.56,"volume":30360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":424,"vwap":85.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":85.63,"high":85.7,"low":85.13,"close":85.25,"volume":38762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":484,"vwap":85.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":85.27,"high":85.43,"low":84.94,"close":84.95,"volume":17610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":85.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":84.01,"high":84.22,"low":83.73,"close":83.85,"volume":30205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":409,"vwap":83.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":84.05,"high":84.05,"low":83.39,"close":83.6,"volume":27892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":309,"vwap":83.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":83.45,"high":83.64,"low":82.97,"close":83.05,"volume":25612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":327,"vwap":83.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":83.49,"high":83.6,"low":83.15,"close":83.35,"volume":24090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":264,"vwap":83.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":83.08,"high":83.15,"low":82.52,"close":82.8,"volume":39933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":399,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":83.34,"high":83.52,"low":83.03,"close":83.32,"volume":22626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":228,"vwap":83.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":83.27,"high":83.38,"low":82.91,"close":83.2,"volume":46773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":404,"vwap":83.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":83.98,"high":84.56,"low":83.79,"close":84.55,"volume":25417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":284,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":84.51,"high":85.08,"low":83.96,"close":84.06,"volume":49987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":395,"vwap":84.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":83.78,"high":83.9,"low":83.51,"close":83.86,"volume":14719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":207,"vwap":83.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":82.9,"high":83.48,"low":82.74,"close":82.89,"volume":42207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":269,"vwap":83.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":83.01,"high":83.58,"low":82.96,"close":83.36,"volume":31503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":276,"vwap":83.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":83.77,"high":84.65,"low":83.74,"close":84.5,"volume":36366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":355,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":84.66,"high":84.74,"low":84.17,"close":84.39,"volume":26760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":351,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":84.38,"high":84.38,"low":83.86,"close":83.95,"volume":89303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":615,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":83.71,"high":83.83,"low":83.46,"close":83.63,"volume":57334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":83.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":82.9,"high":83.21,"low":82.77,"close":82.98,"volume":44185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":333,"vwap":82.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":83.87,"high":84.02,"low":83.63,"close":83.63,"volume":43522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":309,"vwap":83.82},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":82.64,"high":83.38,"low":82.43,"close":83.04,"volume":55488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":493,"vwap":83.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":83.03,"high":83.03,"low":82.46,"close":82.58,"volume":21999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":82.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":82.91,"high":83.33,"low":82.02,"close":82.53,"volume":39548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":285,"vwap":82.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":83.78,"high":83.89,"low":83.46,"close":83.75,"volume":31717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":280,"vwap":83.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":84.12,"high":84.26,"low":83.78,"close":84.23,"volume":30400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":213,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":84.88,"high":86.35,"low":84.78,"close":86.17,"volume":70997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":437,"vwap":85.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":86.19,"high":86.49,"low":86.16,"close":86.27,"volume":26474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":86.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":86.265,"high":86.265,"low":85.27,"close":85.435,"volume":29025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":85.595184},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":84.77,"high":85.67,"low":84.755,"close":85.61,"volume":43819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":291,"vwap":85.260954},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":85.79,"high":86.19,"low":85.51,"close":86.11,"volume":88488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":570,"vwap":85.954564},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":85.88,"high":86,"low":85.11,"close":85.45,"volume":40402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":363,"vwap":85.595218},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":85.92,"high":85.92,"low":85.29,"close":85.51,"volume":56323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":439,"vwap":85.575619},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":85.865,"high":86.35,"low":85.45,"close":85.45,"volume":41401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":354,"vwap":86.058941},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":85.925,"high":85.97,"low":85.14,"close":85.63,"volume":66386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":547,"vwap":85.56622},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":86.565,"high":86.97,"low":86.25,"close":86.47,"volume":46217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":362,"vwap":86.675182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":86.815,"high":87.5,"low":86.79,"close":87.25,"volume":37160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":87.063006},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":87.76,"high":88.22,"low":87.76,"close":87.83,"volume":29586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":305,"vwap":88.022951},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":87.295,"high":87.74,"low":87.09,"close":87.7,"volume":40559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":368,"vwap":87.392146},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":87.3,"high":87.55,"low":86.24,"close":86.6,"volume":50442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":598,"vwap":86.772956},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":87.16,"high":87.365,"low":86.895,"close":87.26,"volume":82946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":630,"vwap":87.137825},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":87.18,"high":87.26,"low":86.83,"close":86.94,"volume":40997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":637,"vwap":86.992984},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":86.79,"high":86.99,"low":86.55,"close":86.895,"volume":23927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":313,"vwap":86.788762},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":86.43,"high":86.62,"low":84.9,"close":85.2,"volume":24925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":360,"vwap":85.595403},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":84.185,"high":85.3,"low":83.91,"close":85.17,"volume":60012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":972,"vwap":84.752278},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":85.095,"high":85.095,"low":83.24,"close":83.53,"volume":36678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":431,"vwap":84.050531},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":84.295,"high":84.84,"low":84.03,"close":84.26,"volume":51006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":701,"vwap":84.424118},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":83.92,"high":84.74,"low":83.52,"close":84.13,"volume":50273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":651,"vwap":84.200223},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":84.59,"high":84.92,"low":84.13,"close":84.75,"volume":25593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":272,"vwap":84.55975},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":83.51,"high":83.58,"low":82.15,"close":82.46,"volume":43225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":381,"vwap":82.804899},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":81.955,"high":82.55,"low":81.85,"close":82.025,"volume":21837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":319,"vwap":82.258629},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":175.41,"high":177.37,"low":175.41,"close":177.37,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":176.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":180.08,"high":181.05,"low":180.08,"close":181.05,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":180.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":181.69,"high":182.37,"low":181.69,"close":182.37,"volume":2271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":182.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":184.25,"high":184.25,"low":182.88,"close":183.41,"volume":4216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":183.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":184.16,"high":184.24,"low":183.7,"close":183.95,"volume":4597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":183.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":183.68,"high":185.33,"low":183.68,"close":185.33,"volume":4101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":184.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":183.96,"high":183.96,"low":183.66,"close":183.66,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":183.76},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":183.65,"high":185.79,"low":183.3,"close":185.59,"volume":6311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":184.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":185.07,"high":185.74,"low":185.07,"close":185.74,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":185.54},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":187.34,"high":188.79,"low":187.34,"close":188.79,"volume":22188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":188.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":188.3,"high":188.98,"low":187.77,"close":188.88,"volume":5978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":188.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":188.67,"high":189.54,"low":188.3,"close":188.92,"volume":7988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":188.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":190.12,"high":190.12,"low":189.34,"close":189.57,"volume":4870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":189.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":190.16,"high":190.24,"low":188.92,"close":189.88,"volume":9756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":189.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":189.89,"high":189.89,"low":188.83,"close":188.84,"volume":5528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":189.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":189.48,"high":189.51,"low":188.01,"close":188.11,"volume":4764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":188.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":187.12,"high":187.12,"low":186.42,"close":186.66,"volume":4751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":186.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":185.27,"high":185.9,"low":184.37,"close":185.5,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":185.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":186.54,"high":186.69,"low":186.22,"close":186.22,"volume":4621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":186.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":187.86,"high":187.86,"low":186.46,"close":186.67,"volume":7896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":186.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":185.6,"high":185.98,"low":184.9,"close":185.85,"volume":6073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":185.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":184.14,"high":184.64,"low":183.62,"close":183.94,"volume":5862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":184.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":183.28,"high":184.27,"low":183.21,"close":184.27,"volume":8776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":183.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":184.46,"high":184.46,"low":183.44,"close":183.52,"volume":3980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":183.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":183.19,"high":184.74,"low":182.01,"close":184.4,"volume":9603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":183.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":184.54,"high":184.57,"low":182.95,"close":183.14,"volume":15067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":183.37},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":183.02,"high":183.44,"low":183,"close":183.02,"volume":3967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":183.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":183.04,"high":183.04,"low":182.05,"close":182.8,"volume":9127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":182.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":183.09,"high":183.67,"low":178.38,"close":178.48,"volume":17282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":177,"vwap":181.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":180.06,"high":181.5,"low":180.03,"close":181.46,"volume":11524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":180.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":179.12,"high":183,"low":179.12,"close":182.44,"volume":6834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":182.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":183.94,"high":185.24,"low":182.72,"close":184.01,"volume":16239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":193,"vwap":184.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":186.12,"high":186.12,"low":181.6,"close":182.63,"volume":3173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":182.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":181.51,"high":183.6,"low":181.51,"close":183.37,"volume":8966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":427,"vwap":182.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":184.96,"high":185.71,"low":184.96,"close":185.71,"volume":5371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":185.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":185.8,"high":185.81,"low":184.32,"close":185.44,"volume":6300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":185.27},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":185.02,"high":185.05,"low":182.72,"close":183.7,"volume":6759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":183.49},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":184.69,"high":184.69,"low":183.65,"close":183.65,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":184.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":185.44,"high":185.95,"low":185.44,"close":185.75,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.77},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":187.69,"high":188.92,"low":187.69,"close":188.67,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":188.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":188.67,"high":188.67,"low":188.04,"close":188.04,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":188.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":187.67,"high":189.01,"low":187.44,"close":188.95,"volume":3628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":188.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":184.93,"high":186.99,"low":184.64,"close":184.64,"volume":6389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":186.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":185.22,"high":185.25,"low":184.18,"close":184.75,"volume":2683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":184.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":183.72,"high":183.84,"low":183.44,"close":183.44,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":183.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":181.18,"high":182.31,"low":180.84,"close":180.98,"volume":5660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":181.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":182,"high":182.98,"low":181.99,"close":182.55,"volume":2610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":182.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":182.24,"high":182.24,"low":180.84,"close":180.85,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":181.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":179.19,"high":179.25,"low":178.29,"close":179.25,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":178.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":182.25,"high":183.85,"low":182.25,"close":183.85,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":183.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":183.4,"high":184.39,"low":183.4,"close":184.39,"volume":2059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":183.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":183.76,"high":183.76,"low":182.34,"close":182.79,"volume":2843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":183.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":180.59,"high":180.59,"low":179.36,"close":179.49,"volume":1733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":179.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":178.92,"high":179.14,"low":178.27,"close":178.34,"volume":2761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":178.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":180.72,"high":181.28,"low":178.52,"close":178.52,"volume":3903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":180.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":177.87,"high":180.02,"low":177.4,"close":179.98,"volume":6835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":179.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":180.17,"high":182.2,"low":179.02,"close":179.67,"volume":3757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":180.03},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":181.97,"high":182.83,"low":176.75,"close":177.12,"volume":7834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":178.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":179.06,"high":181.52,"low":178.47,"close":180.71,"volume":5751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":179.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":183.78,"high":184.68,"low":183.38,"close":184.68,"volume":6826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":184.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":186.38,"high":187.76,"low":185.89,"close":187.65,"volume":8962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":187},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":188.03,"high":188.03,"low":187.39,"close":187.5,"volume":3801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":187.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":188.77,"high":189.15,"low":188.64,"close":189.05,"volume":4719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":187.88,"high":188.41,"low":187.56,"close":188.02,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":187.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":188.43,"high":189.05,"low":188.43,"close":188.88,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":188.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":188.01,"high":189.43,"low":188.01,"close":188.73,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":190.42,"high":190.61,"low":189.61,"close":190.56,"volume":6004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":190.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":192.11,"high":192.72,"low":192.11,"close":192.68,"volume":3377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":192.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":192.21,"high":192.21,"low":190.5,"close":190.82,"volume":6411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":191.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":190.28,"high":190.99,"low":189.75,"close":190.99,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":190.63},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":191.39,"high":191.4,"low":190.69,"close":190.95,"volume":1619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":191.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":191.76,"high":191.76,"low":190.72,"close":191.35,"volume":6918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":191.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":191.78,"high":191.78,"low":189.89,"close":189.89,"volume":2879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":190.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":189.63,"high":190.09,"low":189.55,"close":189.55,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":189.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":189.4,"high":190.59,"low":188.76,"close":190.15,"volume":5530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":189.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":189.93,"high":189.93,"low":187.92,"close":188.04,"volume":7947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":188.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":190.35,"high":191.22,"low":189.64,"close":190.15,"volume":3141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":190.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":190.33,"high":191.43,"low":190.14,"close":190.36,"volume":6727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":190.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":191.78,"high":191.85,"low":191.2,"close":191.63,"volume":13458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":191.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":191.82,"high":192.7,"low":191.82,"close":192.65,"volume":11196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":210,"vwap":192.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":192.6,"high":193.24,"low":192.57,"close":193.24,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":192.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":192.68,"high":192.69,"low":192.39,"close":192.69,"volume":8923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":192.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":192.27,"high":192.84,"low":191.97,"close":192.54,"volume":7020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":192.48},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":193.71,"high":193.71,"low":193.39,"close":193.39,"volume":3701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":193.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":192.94,"high":193.26,"low":192.28,"close":192.35,"volume":12011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":192.77},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":193.34,"high":193.34,"low":190.57,"close":191.78,"volume":10771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":287,"vwap":191.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":192.21,"high":194.04,"low":192.21,"close":193.31,"volume":16246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":193.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":193.68,"high":193.68,"low":191.63,"close":192.94,"volume":10068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":192.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":193.3,"high":193.45,"low":192.2,"close":192.44,"volume":6584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":192.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":191.89,"high":193.43,"low":191.63,"close":193.12,"volume":9587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":193.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":193.05,"high":194.56,"low":193.05,"close":194.31,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":194.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":193.67,"high":194.14,"low":193.53,"close":194.07,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":193.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":194.06,"high":194.06,"low":192.97,"close":193.5,"volume":8229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":193.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":192.95,"high":193,"low":191.91,"close":192.71,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":192.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":192.6,"high":192.89,"low":191.96,"close":192.01,"volume":4958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":192.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":191.77,"high":192,"low":191.05,"close":191.05,"volume":8650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":191.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":189.26,"high":189.94,"low":187.42,"close":187.42,"volume":3758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":188.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":187.43,"high":189.84,"low":187.22,"close":189.06,"volume":13045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":188.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":191.38,"high":192.89,"low":191.38,"close":192.66,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":192.05},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":193.58,"high":193.59,"low":193.35,"close":193.5,"volume":6805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":193.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":194.07,"high":195.09,"low":193.83,"close":194.85,"volume":3277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":194.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":193.75,"high":193.8,"low":193.08,"close":193.78,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":193.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":194.76,"high":194.76,"low":194.03,"close":194.19,"volume":2554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":194.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":198.11,"high":199.21,"low":195.44,"close":199.03,"volume":5550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":197.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":198.42,"high":198.87,"low":197.5,"close":197.85,"volume":11236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":198.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":197.04,"high":198.35,"low":197.04,"close":197.45,"volume":5501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":197.76},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":197.25,"high":197.25,"low":193.75,"close":193.88,"volume":7950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":195.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":193.48,"high":193.48,"low":190.83,"close":191.56,"volume":8229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":192.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":189.18,"high":191,"low":187.85,"close":190.29,"volume":12747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":189.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":189.54,"high":189.54,"low":187.5,"close":189.2,"volume":2333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":188.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":189.87,"high":192.29,"low":189.2,"close":192.29,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":190.44},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":191.32,"high":192.41,"low":191.32,"close":192.17,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":191.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":190.93,"high":191.07,"low":189.01,"close":190.07,"volume":8247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":189.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":189.75,"high":189.75,"low":186.53,"close":187.33,"volume":8434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":187.5},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":184.6,"high":186.74,"low":184.59,"close":185.91,"volume":5949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":186.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":186.14,"high":186.29,"low":183.8,"close":185.37,"volume":8541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":185.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":184.89,"high":186.94,"low":184.89,"close":186.31,"volume":7652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":186.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":186.49,"high":187.28,"low":186.15,"close":186.78,"volume":8709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":186.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":187.75,"high":190.01,"low":187.75,"close":189.52,"volume":6143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":189.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":190.03,"high":190.03,"low":186.56,"close":186.56,"volume":5584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":188.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":185.97,"high":187.84,"low":185.97,"close":187.63,"volume":5110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":187.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":188.32,"high":188.93,"low":188.32,"close":188.7,"volume":4948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":188.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":188.58,"high":189.7,"low":188.03,"close":189.2,"volume":11203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":189.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":188.75,"high":190.85,"low":188.75,"close":190.85,"volume":9840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":189.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":188.95,"high":190.82,"low":188.86,"close":190.73,"volume":5070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":189.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":188.43,"high":191.24,"low":187.13,"close":190.74,"volume":7254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":189.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":190.87,"high":192.73,"low":190.87,"close":192.3,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":191.77},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":192.61,"high":192.85,"low":190.39,"close":190.83,"volume":4620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":191.77},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":188.46,"high":189.78,"low":188.07,"close":189.26,"volume":14483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":188.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":186.83,"high":189.9,"low":185.87,"close":189.7,"volume":6453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":187.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":189.95,"high":190.69,"low":189.12,"close":189.45,"volume":6626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":189.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":189.83,"high":190.38,"low":188.21,"close":189.17,"volume":6139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":189.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":187.52,"high":187.79,"low":185.89,"close":185.89,"volume":4971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":186.71},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":185.54,"high":186.91,"low":183.57,"close":184.2,"volume":7389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":184.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":185.67,"high":186.83,"low":185.67,"close":186.28,"volume":5692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":186.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":186.76,"high":188.27,"low":186.76,"close":186.85,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":187.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":186.46,"high":186.46,"low":184.2,"close":184.26,"volume":3359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":185.28},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":183.42,"high":183.78,"low":182.29,"close":183.35,"volume":5821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":183.14},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":182.07,"high":182.4,"low":180.18,"close":181.4,"volume":12936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":180.9},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":182.84,"high":184.06,"low":182.54,"close":183.72,"volume":5125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":183.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":181.87,"high":182.21,"low":180.05,"close":180.09,"volume":6580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":180.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":181.54,"high":181.6,"low":180.28,"close":181,"volume":3036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":181.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":179.12,"high":179.55,"low":175.48,"close":175.53,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":176.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":174.31,"high":174.77,"low":172.07,"close":172.07,"volume":5824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":173.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":173.24,"high":174.11,"low":172.7,"close":173.07,"volume":7697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":173.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":176.1,"high":179.34,"low":175.67,"close":179.16,"volume":12848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":178.49},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":181.28,"high":181.94,"low":180.3,"close":180.65,"volume":3745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":180.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":178.46,"high":181.4,"low":178.15,"close":181.37,"volume":23157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":216,"vwap":180.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":182.27,"high":183,"low":181.59,"close":181.61,"volume":2108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":180.44,"high":181.99,"low":180.43,"close":181.87,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":181.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":187.32,"high":188.5,"low":185.39,"close":186.71,"volume":3706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":186.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":186.84,"high":188.26,"low":186.84,"close":188.01,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":187.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":189.26,"high":189.26,"low":187.34,"close":187.47,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":187.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":187.94,"high":189.33,"low":187.94,"close":189.33,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":188.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":193.36,"high":193.39,"low":193.03,"close":193.39,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":193.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":193.94,"high":195.74,"low":193.93,"close":195.45,"volume":5810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":195.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":196.2,"high":197.55,"low":195.89,"close":197.38,"volume":12077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":184,"vwap":196.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":197.3,"high":198.34,"low":197.3,"close":198.21,"volume":8538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":198.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":197.01,"high":197.31,"low":196.14,"close":196.87,"volume":3625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":196.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":196.27,"high":196.27,"low":194.05,"close":194.21,"volume":5089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":195.18},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":195.25,"high":196.1,"low":195.15,"close":195.95,"volume":3476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":195.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":195.28,"high":195.28,"low":193.17,"close":194.54,"volume":2815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":194.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":193.02,"high":194.4,"low":192.5,"close":194.11,"volume":6369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":193.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":194.71,"high":195.91,"low":194.71,"close":194.9,"volume":3004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":195.27},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":194.23,"high":194.64,"low":193.88,"close":194.15,"volume":3924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":194.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":193.99,"high":193.99,"low":193.25,"close":193.52,"volume":4572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":193.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":192.8,"high":196.16,"low":192.28,"close":196.01,"volume":8145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":194.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":195.69,"high":196.48,"low":195.67,"close":196.32,"volume":4977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":196.05},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":194.79,"high":195.83,"low":194.61,"close":195.21,"volume":2986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":195.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":195.84,"high":195.84,"low":194.5,"close":194.5,"volume":2614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":195.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":196.21,"high":197.57,"low":196.08,"close":197.5,"volume":6102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":197.13},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":198.17,"high":198.17,"low":196.69,"close":197.07,"volume":4218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":197.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":196.53,"high":196.95,"low":196.3,"close":196.79,"volume":2970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":196.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":195.44,"high":195.51,"low":193.66,"close":193.66,"volume":5624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":194.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":193.52,"high":193.73,"low":193.05,"close":193.73,"volume":3675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":193.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":194.29,"high":196.71,"low":194.29,"close":196.37,"volume":2836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":195.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":196.44,"high":197.73,"low":196.44,"close":196.55,"volume":3687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":197.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":195.87,"high":195.87,"low":195.11,"close":195.11,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":195.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":197.1,"high":197.2,"low":195.73,"close":196.48,"volume":4243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":196.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":194.8,"high":195.94,"low":194.19,"close":194.33,"volume":5169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":194.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":193.58,"high":194.48,"low":192.75,"close":194.48,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":193.42},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":192.91,"high":195.94,"low":192.91,"close":194.58,"volume":2987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":195.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":195.44,"high":195.44,"low":194.7,"close":194.7,"volume":4562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":194.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":194.9,"high":195.93,"low":194.9,"close":195.93,"volume":4597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":152,"vwap":195.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":196.4,"high":198.39,"low":196.4,"close":198.21,"volume":4457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":197.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":197.19,"high":198.56,"low":197.19,"close":198.56,"volume":2481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":197.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":195.86,"high":196.38,"low":195.7,"close":196.18,"volume":4213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":196.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":194.15,"high":194.72,"low":194.05,"close":194.17,"volume":3603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":194.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":191.5,"high":192.4,"low":191.04,"close":191.25,"volume":3683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":191.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":190.71,"high":190.95,"low":188.83,"close":189.49,"volume":9833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":189.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":191.15,"high":193.29,"low":190.78,"close":191.06,"volume":15511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":191.93},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":191.18,"high":191.18,"low":186.6,"close":187.65,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":187.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":186.12,"high":186.81,"low":185.45,"close":186.41,"volume":9149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":186.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":188.18,"high":188.59,"low":185.32,"close":186.73,"volume":3720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":187.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":187.65,"high":187.99,"low":185.21,"close":185.36,"volume":3548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":186.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":184.52,"high":186.89,"low":183.65,"close":186.38,"volume":10750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":185.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":185.46,"high":187.12,"low":185.46,"close":186.52,"volume":3983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":186.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":189,"high":190.41,"low":188.99,"close":189.44,"volume":9360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":189.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":189.76,"high":190.13,"low":189.59,"close":190.01,"volume":7106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":190.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":188.09,"high":188.09,"low":184.49,"close":184.72,"volume":10089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":186.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":183.88,"high":186.82,"low":183.88,"close":186.21,"volume":7235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":185.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":183.41,"high":184.57,"low":181.09,"close":181.58,"volume":11498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":181.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":180.92,"high":182.97,"low":180.92,"close":182.46,"volume":9983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":182.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":183,"high":183,"low":180.74,"close":180.77,"volume":5058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":181.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":178.74,"high":180.36,"low":178.24,"close":178.74,"volume":10659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":179.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":178.72,"high":181.83,"low":178.72,"close":180.44,"volume":10670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":158,"vwap":180.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":183.7,"high":184.89,"low":183.66,"close":184.58,"volume":13027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":184.29},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":183.94,"high":183.94,"low":183.74,"close":183.74,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":183.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":186.5,"high":190.09,"low":186.49,"close":188.57,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":188.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":187.64,"high":187.64,"low":185.57,"close":187.29,"volume":22261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":216,"vwap":186.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":188.02,"high":188.95,"low":186.75,"close":188.85,"volume":11084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":187.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":191.23,"high":191.26,"low":189.47,"close":189.48,"volume":9869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":190.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":187.39,"high":187.73,"low":186.78,"close":187.38,"volume":4331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":187.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":184.97,"high":189.26,"low":184.85,"close":189.26,"volume":10290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":187.29},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":191.1,"high":191.35,"low":190.27,"close":191.22,"volume":7839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":190.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":191.66,"high":192.02,"low":190.48,"close":190.48,"volume":8542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":336,"vwap":191.29},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":188.95,"high":190.94,"low":188.95,"close":190.63,"volume":5105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":190.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":191.24,"high":194.92,"low":191.24,"close":194.27,"volume":6501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":193.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":194.01,"high":194.56,"low":191.26,"close":191.51,"volume":8126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":192.94},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":188.33,"high":188.33,"low":187.27,"close":187.75,"volume":5503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":187.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":187.89,"high":189.78,"low":187.8,"close":187.97,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":188.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":187.47,"high":188.07,"low":187.47,"close":187.67,"volume":3431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":187.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":187.24,"high":187.24,"low":185.09,"close":185.09,"volume":8077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":185.95},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":180.65,"high":180.86,"low":178.19,"close":178.39,"volume":11637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":179.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":179.7,"high":180.48,"low":179.32,"close":179.46,"volume":7898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":179.95},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":181.85,"high":183.09,"low":181.85,"close":182.09,"volume":11940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":182.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":183.21,"high":185.32,"low":183.15,"close":184.78,"volume":13350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":184.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":184.28,"high":186.53,"low":183.98,"close":184.28,"volume":5570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":184.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":178.44,"high":179.46,"low":177.69,"close":179.46,"volume":13531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":178.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":179.19,"high":181.7,"low":178.75,"close":181.44,"volume":15138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":180.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":184.73,"high":188.17,"low":184.73,"close":187.72,"volume":3716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":187.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":187.93,"high":189.8,"low":187.76,"close":189.41,"volume":6759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":189.13},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":189.56,"high":189.56,"low":184.94,"close":185.85,"volume":3406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":186.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":186.43,"high":186.53,"low":185.48,"close":185.93,"volume":2375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":185.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":186.18,"high":187.38,"low":186.12,"close":187.15,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":186.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":187.47,"high":188.01,"low":186.5,"close":188.01,"volume":4173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":187.29},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":188.19,"high":188.19,"low":186.19,"close":186.21,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.27},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":185.89,"high":185.89,"low":184.32,"close":184.83,"volume":6992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":184.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":186.56,"high":188.36,"low":186.26,"close":188.12,"volume":10768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":187.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":189.41,"high":189.81,"low":188.57,"close":188.76,"volume":4656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":188.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":187.41,"high":187.41,"low":185.41,"close":185.58,"volume":3733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":185.96},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":184.5,"high":185.23,"low":184,"close":184,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":184.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":183.96,"high":186.27,"low":183.94,"close":185.22,"volume":3711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":185.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":185.04,"high":185.04,"low":183.57,"close":184.23,"volume":3089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":184.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":184.44,"high":186.06,"low":184.44,"close":185.63,"volume":3027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":185.51},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":186.89,"high":187.63,"low":186.88,"close":187.1,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":187.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":187.98,"high":188.77,"low":187.38,"close":188.77,"volume":12871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":221,"vwap":188.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":189.82,"high":189.85,"low":187.33,"close":187.56,"volume":6312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":188.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":186.06,"high":186.35,"low":185.8,"close":185.9,"volume":3410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":186.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":188.03,"high":188.26,"low":187.81,"close":188.24,"volume":4440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":188.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":186.28,"high":186.28,"low":185.87,"close":186.22,"volume":3241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":185.94},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":185.3,"high":186.15,"low":184.91,"close":185.3,"volume":5787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":185.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":187.79,"high":188.55,"low":187.79,"close":187.94,"volume":4173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":188.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":191.35,"high":191.61,"low":189.53,"close":190.31,"volume":9656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":190.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":188.53,"high":188.96,"low":188.43,"close":188.56,"volume":3421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":188.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":187.46,"high":188.42,"low":187.03,"close":188.06,"volume":6217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":187.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":187.45,"high":188.11,"low":187.24,"close":187.81,"volume":3616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":187.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":187.81,"high":189.18,"low":187.81,"close":188.45,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":188.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":191.15,"high":191.17,"low":190.3,"close":190.57,"volume":8408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":190.71},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":192.35,"high":195.42,"low":192.35,"close":194.93,"volume":8299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":152,"vwap":194.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":193.78,"high":194.28,"low":192.9,"close":193.45,"volume":32963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":410,"vwap":193.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":194.47,"high":194.47,"low":191.48,"close":192.2,"volume":4776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":193.31},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":192.13,"high":192.18,"low":191.56,"close":192.07,"volume":5672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":191.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":190.45,"high":190.45,"low":189.56,"close":189.66,"volume":3130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":190.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":192.38,"high":198.23,"low":192.38,"close":197.19,"volume":16635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":196.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":197.63,"high":198.31,"low":195.14,"close":195.19,"volume":5707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":304,"vwap":195.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":193.54,"high":194.45,"low":192.965,"close":192.965,"volume":3361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":193.83191},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":193.25,"high":196.12,"low":193.25,"close":196.04,"volume":7113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":195.318804},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":194.34,"high":194.34,"low":193.8,"close":194.13,"volume":2707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":194.146111},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":191.72,"high":191.72,"low":190.29,"close":190.45,"volume":6681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":190.766053},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":191.065,"high":191.37,"low":189.72,"close":191.37,"volume":4665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":190.617885},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":192.17,"high":193.39,"low":190.66,"close":190.685,"volume":5623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":191.908065},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":189.86,"high":189.94,"low":188.835,"close":188.835,"volume":11671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":189.123352},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":189.74,"high":191.11,"low":189.74,"close":190.13,"volume":5200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":190.212361},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":190.805,"high":192.67,"low":190.6,"close":192.575,"volume":4336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":191.311083},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":192.89,"high":193.34,"low":192.78,"close":193.12,"volume":2936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":193.071483},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":192.48,"high":192.48,"low":190.88,"close":192.285,"volume":17705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":192.018958},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":192.795,"high":192.82,"low":191.51,"close":192.6,"volume":15177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":192.25098},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":191.85,"high":192.2,"low":190.365,"close":190.39,"volume":10357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":191.542563},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":192.47,"high":193.32,"low":192.395,"close":192.7,"volume":6132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":192.799665},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":193.12,"high":195.14,"low":193.12,"close":194.14,"volume":3708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":194.679798},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":194.03,"high":194.03,"low":190.31,"close":190.9,"volume":3413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":191.2928},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":189.99,"high":193.39,"low":189.99,"close":193.19,"volume":6831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":192.799077},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":193.11,"high":193.11,"low":188.06,"close":188.18,"volume":12012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":191.201307},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":189.02,"high":189.465,"low":188.13,"close":188.985,"volume":16660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":188.785588},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":188.38,"high":189.815,"low":187.58,"close":188.54,"volume":13995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":188.952537},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":188.35,"high":188.57,"low":187.01,"close":187.745,"volume":7735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":187.770873},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":184.43,"high":185.2,"low":182.55,"close":183.67,"volume":10403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":183.799846},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":181.42,"high":182.49,"low":181.32,"close":181.32,"volume":5972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":181.898347},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":96.91,"high":98.31,"low":95.76,"close":98.13,"volume":69672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":886,"vwap":97.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":99.33,"high":100,"low":98.32,"close":99.74,"volume":56205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":740,"vwap":99.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":100.06,"high":102.28,"low":99.69,"close":102.2,"volume":58053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":751,"vwap":101.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":103.67,"high":103.67,"low":99.56,"close":101.3,"volume":96182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1056,"vwap":100.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":101.94,"high":102.49,"low":101.31,"close":102.03,"volume":65512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":571,"vwap":101.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":102.22,"high":102.94,"low":101.36,"close":102.83,"volume":72874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":867,"vwap":102.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":104.19,"high":104.66,"low":102.86,"close":103.59,"volume":75325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":929,"vwap":103.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":104.64,"high":106.44,"low":104.24,"close":106.32,"volume":63251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":711,"vwap":105.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":106.03,"high":106.73,"low":105.74,"close":105.98,"volume":58378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":685,"vwap":106.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":107,"high":107.61,"low":106.88,"close":107.58,"volume":67197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":661,"vwap":107.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":107.86,"high":107.95,"low":106.78,"close":107,"volume":40068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":452,"vwap":107.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":107.1,"high":107.86,"low":104.36,"close":106.56,"volume":50588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":536,"vwap":106.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":107.99,"high":109.26,"low":107.37,"close":108.41,"volume":13027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":108.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":108.62,"high":110.01,"low":108.07,"close":109.75,"volume":36475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":529,"vwap":109.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":109.12,"high":111.39,"low":108.93,"close":111.22,"volume":60330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":401,"vwap":110.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":111.09,"high":111.38,"low":108.78,"close":109.35,"volume":35545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":429,"vwap":109.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":109.77,"high":109.77,"low":107.63,"close":108.31,"volume":25695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":305,"vwap":108.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":106.37,"high":107.33,"low":104.95,"close":106.61,"volume":46951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":553,"vwap":106.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":107.34,"high":108.52,"low":106.63,"close":108.49,"volume":13330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":107.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":109.7,"high":110.08,"low":108.49,"close":109.24,"volume":40105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":515,"vwap":109.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":108.97,"high":110.76,"low":108.4,"close":110.61,"volume":39206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":465,"vwap":109.22},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":109.84,"high":112.1,"low":109.04,"close":111.77,"volume":38004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":483,"vwap":110.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":112.53,"high":112.53,"low":110.85,"close":111.96,"volume":27807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":388,"vwap":111.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":112.43,"high":113.64,"low":111.54,"close":111.87,"volume":59860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":675,"vwap":112.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":112.85,"high":113.46,"low":112.02,"close":113.06,"volume":24430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":293,"vwap":112.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":113.53,"high":113.68,"low":111.14,"close":111.71,"volume":31227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":380,"vwap":112.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":112.36,"high":113.76,"low":112.07,"close":113.72,"volume":20427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":219,"vwap":113.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":113.94,"high":114.1,"low":111.75,"close":112.67,"volume":22272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":241,"vwap":112.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":113.11,"high":113.95,"low":103.51,"close":103.56,"volume":32597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":316,"vwap":107.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":107.12,"high":108.97,"low":106.7,"close":108.46,"volume":46120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":538,"vwap":108.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":105.04,"high":109.41,"low":103.4,"close":107.78,"volume":102431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1141,"vwap":106.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":110.03,"high":111.64,"low":106.35,"close":109.13,"volume":64116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":719,"vwap":109.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":110.04,"high":110.85,"low":105.48,"close":106.91,"volume":52649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":584,"vwap":107.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":106.33,"high":109.32,"low":105.7,"close":108.66,"volume":73753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":855,"vwap":107.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":110.11,"high":112.46,"low":110.11,"close":112.04,"volume":20130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":111.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":112.21,"high":112.78,"low":111.36,"close":111.94,"volume":39983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":517,"vwap":112.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":111.81,"high":112.23,"low":108.08,"close":110.2,"volume":84269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":914,"vwap":110.02},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":110.36,"high":112.61,"low":110.24,"close":112.09,"volume":56984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":700,"vwap":111.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":114.4,"high":115.39,"low":114.11,"close":114.76,"volume":9684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":114.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":117.69,"high":118.95,"low":117.31,"close":118.84,"volume":66721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":837,"vwap":118.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":119.73,"high":120.65,"low":118.69,"close":119.68,"volume":48665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":629,"vwap":119.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":120.43,"high":121.07,"low":117.58,"close":119.43,"volume":84532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":837,"vwap":119.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":117.93,"high":119.03,"low":115.93,"close":116.15,"volume":63305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":793,"vwap":117.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":118.36,"high":118.37,"low":115.57,"close":116.93,"volume":47668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":626,"vwap":117.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":118.78,"high":118.78,"low":115.98,"close":117.35,"volume":31274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":439,"vwap":117.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":113.72,"high":115.59,"low":113.08,"close":113.4,"volume":15674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":114.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":113.19,"high":116.12,"low":112.94,"close":114.49,"volume":147154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2007,"vwap":115.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":113.93,"high":114.3,"low":110.14,"close":110.55,"volume":90521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1214,"vwap":111.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":109.49,"high":111.03,"low":106.48,"close":111.03,"volume":101583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1239,"vwap":109.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":114.05,"high":116.5,"low":113.08,"close":116.11,"volume":117436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1375,"vwap":115.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":115.37,"high":117.2,"low":114.78,"close":116.87,"volume":176854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2555,"vwap":116.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":117.77,"high":117.83,"low":116.02,"close":117.05,"volume":93599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1358,"vwap":116.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":115.56,"high":115.63,"low":110.72,"close":111.06,"volume":62492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":775,"vwap":112.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":107.83,"high":112.81,"low":106.83,"close":110.89,"volume":92934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1154,"vwap":110.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":109.91,"high":111.86,"low":106.29,"close":107.78,"volume":164729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2297,"vwap":109.1},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":106.02,"high":107.56,"low":103.17,"close":105.22,"volume":124265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1517,"vwap":105.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":105.48,"high":108.53,"low":104.51,"close":106.3,"volume":54484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":724,"vwap":106.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":111.22,"high":112.48,"low":101.24,"close":101.36,"volume":143146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1754,"vwap":105.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":102.48,"high":106.84,"low":100.71,"close":104.46,"volume":94580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1178,"vwap":103.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":106.14,"high":109.55,"low":105.69,"close":109.05,"volume":25797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":309,"vwap":108.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":108.89,"high":112.6,"low":106.98,"close":112.04,"volume":210974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2777,"vwap":110.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":113.3,"high":115.29,"low":112.85,"close":114.26,"volume":206543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2611,"vwap":114.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":114.85,"high":116.09,"low":114.84,"close":116.04,"volume":22177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":243,"vwap":115.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":113.76,"high":115.79,"low":113.75,"close":114.34,"volume":43507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":368,"vwap":114.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":115.14,"high":116.07,"low":113.94,"close":115.07,"volume":22063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":283,"vwap":115.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":114.33,"high":116.7,"low":114.2,"close":116.08,"volume":62803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":842,"vwap":115.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":116.89,"high":116.94,"low":114.95,"close":116.44,"volume":47078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":522,"vwap":116.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":116.89,"high":118.31,"low":116.49,"close":117.04,"volume":30231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":368,"vwap":117.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":117.22,"high":117.22,"low":114.92,"close":115.93,"volume":42085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":424,"vwap":115.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":115.62,"high":116.73,"low":115.43,"close":115.51,"volume":54552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":561,"vwap":115.98},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":115.27,"high":118.35,"low":114.71,"close":117.7,"volume":23339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":287,"vwap":116.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":116.54,"high":118.6,"low":115.19,"close":118.54,"volume":86159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1110,"vwap":117.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":117.81,"high":118.31,"low":113.4,"close":114.73,"volume":88533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1017,"vwap":114.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":116.6,"high":116.6,"low":113.54,"close":114.27,"volume":45780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":421,"vwap":114.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":113.33,"high":114.23,"low":111.23,"close":113.26,"volume":55735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":540,"vwap":112.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":113.46,"high":113.8,"low":109.32,"close":109.42,"volume":59071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":649,"vwap":110.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":112.65,"high":113.86,"low":111.16,"close":111.97,"volume":12798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":173,"vwap":112.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":112.81,"high":115.02,"low":112.81,"close":114.71,"volume":24068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":306,"vwap":114.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":116.38,"high":117.09,"low":116.05,"close":116.9,"volume":24403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":116.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":116.95,"high":118.55,"low":116.71,"close":118.43,"volume":40733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":429,"vwap":118.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":118.38,"high":119.84,"low":118.38,"close":119.57,"volume":22592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":258,"vwap":119.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":119.94,"high":120.16,"low":119.04,"close":119.43,"volume":25369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":279,"vwap":119.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":118.04,"high":118.86,"low":117.37,"close":118.01,"volume":55295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":557,"vwap":118.1},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":118.14,"high":118.4,"low":117.53,"close":117.7,"volume":14072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":117.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":117.49,"high":117.63,"low":115.09,"close":115.09,"volume":40272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":456,"vwap":116.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":116.79,"high":117.43,"low":113.93,"close":115.54,"volume":81377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":786,"vwap":115.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":117.31,"high":118.7,"low":117.25,"close":117.86,"volume":63855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":704,"vwap":118.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":118.01,"high":120.15,"low":117.92,"close":120.01,"volume":54524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":616,"vwap":119.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":120.15,"high":121.02,"low":118.66,"close":118.68,"volume":45825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":473,"vwap":119.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":118.22,"high":119.13,"low":117.68,"close":118.7,"volume":29280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":393,"vwap":118.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":119.15,"high":121.55,"low":118.63,"close":120.94,"volume":31249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":355,"vwap":120.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":119.13,"high":121.9,"low":119.13,"close":121.55,"volume":32824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":382,"vwap":120.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":121.57,"high":121.88,"low":119.54,"close":120.62,"volume":35376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":384,"vwap":120.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":119.15,"high":119.43,"low":116.74,"close":118.91,"volume":50761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":603,"vwap":118.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":121.02,"high":121.29,"low":119.41,"close":119.6,"volume":34831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":393,"vwap":120.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":120.44,"high":120.62,"low":118.64,"close":119.36,"volume":31983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":354,"vwap":119.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":114.11,"high":115.72,"low":111.58,"close":111.95,"volume":48002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":606,"vwap":113.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":112.93,"high":117.55,"low":112.38,"close":115.77,"volume":88070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":870,"vwap":115.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":118.16,"high":118.77,"low":116.72,"close":117.65,"volume":58465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":655,"vwap":117.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":117.18,"high":118.43,"low":116.78,"close":117.86,"volume":9219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":117.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":118.31,"high":120.19,"low":118.31,"close":119.51,"volume":33853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":309,"vwap":119.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":120.22,"high":121.39,"low":120.02,"close":120.89,"volume":23310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":241,"vwap":120.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":121.66,"high":122.06,"low":120.2,"close":120.98,"volume":32859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":370,"vwap":120.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":121.27,"high":121.42,"low":115.31,"close":120.06,"volume":76019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":886,"vwap":118.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":118.81,"high":120.02,"low":116.36,"close":118.78,"volume":80204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1009,"vwap":118.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":117.61,"high":121.41,"low":117.61,"close":120.6,"volume":41437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":530,"vwap":120.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":121.04,"high":121.17,"low":114.7,"close":117.49,"volume":78279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":838,"vwap":117.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":117.85,"high":118.4,"low":113.55,"close":115.78,"volume":92178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":974,"vwap":116},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":113,"high":114.42,"low":110.67,"close":111.46,"volume":78252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":834,"vwap":112.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":113.18,"high":118.57,"low":113.15,"close":118.08,"volume":56050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":689,"vwap":116.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":117.11,"high":120.35,"low":116.73,"close":119.64,"volume":21553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":227,"vwap":119.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":119.92,"high":120.6,"low":118.3,"close":118.38,"volume":26937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":296,"vwap":119.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":120.62,"high":120.72,"low":117.25,"close":118.54,"volume":19034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":182,"vwap":118.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":119.45,"high":119.91,"low":112.43,"close":112.77,"volume":71097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":709,"vwap":115.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":112.88,"high":114.99,"low":110.96,"close":112.77,"volume":57835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":551,"vwap":113.22},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":112.1,"high":114.39,"low":110.02,"close":113.35,"volume":33587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":414,"vwap":112.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":113.95,"high":116.4,"low":113.4,"close":114.95,"volume":49029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":456,"vwap":115.29},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":113.83,"high":114.91,"low":112.89,"close":114.07,"volume":27053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":290,"vwap":113.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":112.91,"high":116.8,"low":112.9,"close":116.5,"volume":74352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":725,"vwap":115.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":115.68,"high":116.78,"low":111.94,"close":112.57,"volume":27131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":303,"vwap":113.16},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":112.6,"high":115.78,"low":112.03,"close":115.33,"volume":11633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":114.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":116.84,"high":118.45,"low":116.84,"close":118.27,"volume":9595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":117.82},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":118.3,"high":118.3,"low":113.83,"close":116.28,"volume":21434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":115.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":112.95,"high":114.79,"low":112.35,"close":114.79,"volume":18989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":113.84},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":110.79,"high":115.48,"low":110.79,"close":115,"volume":16036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":113.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":109.53,"high":112.52,"low":106.29,"close":111.56,"volume":40227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":392,"vwap":110.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":112.15,"high":114.81,"low":111.4,"close":113.92,"volume":44361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":512,"vwap":113.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":112.4,"high":114.05,"low":109.32,"close":112,"volume":29975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":313,"vwap":110.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":107.97,"high":109.26,"low":106.34,"close":107.65,"volume":17972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":222,"vwap":107.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":104.55,"high":110.93,"low":102.86,"close":110.22,"volume":72395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":622,"vwap":107.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":109.95,"high":112.46,"low":108.87,"close":109.61,"volume":18575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":212,"vwap":110.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":109.85,"high":110.64,"low":107.92,"close":109.2,"volume":23879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":109.29},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":106.68,"high":106.77,"low":104.18,"close":104.18,"volume":29343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":271,"vwap":105.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":105.72,"high":107,"low":101.99,"close":102.36,"volume":29518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":347,"vwap":104.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":105.17,"high":106.68,"low":104.75,"close":105.46,"volume":27121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":322,"vwap":105.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":107.32,"high":107.77,"low":106.16,"close":106.36,"volume":17049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":215,"vwap":107},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":104.97,"high":105.56,"low":101.75,"close":101.88,"volume":18727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":244,"vwap":103.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":99.52,"high":102.36,"low":99.18,"close":101.04,"volume":15235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":100.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":100.24,"high":100.26,"low":94.97,"close":96.4,"volume":25263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":97.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":100.79,"high":102.66,"low":99.06,"close":99.77,"volume":40833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":392,"vwap":100.84},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":97.62,"high":100.12,"low":97.11,"close":98.46,"volume":31493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":346,"vwap":98.71},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":101,"high":101.87,"low":99.48,"close":100.17,"volume":16368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":100.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":97.92,"high":99.07,"low":94.7,"close":94.88,"volume":26214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":276,"vwap":96.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":93.52,"high":93.63,"low":89.46,"close":90.11,"volume":54019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":558,"vwap":91.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":92.23,"high":92.45,"low":87.81,"close":88.94,"volume":22825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":246,"vwap":90.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":92.08,"high":96.95,"low":91.73,"close":96.6,"volume":22960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":302,"vwap":95.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":98.22,"high":100.22,"low":97.9,"close":98.71,"volume":54424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":620,"vwap":99.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":94.73,"high":99.7,"low":94.44,"close":98.97,"volume":25703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":97.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":99.23,"high":100.68,"low":98.88,"close":100.29,"volume":40444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":424,"vwap":99.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":98.63,"high":100.39,"low":97.22,"close":100.39,"volume":24577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":233,"vwap":98.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":108.29,"high":108.52,"low":106.07,"close":108.02,"volume":18617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":107.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":107.51,"high":110.45,"low":107.16,"close":109.99,"volume":12436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":108.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":110.61,"high":110.79,"low":109.28,"close":109.5,"volume":17591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":110.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":108.68,"high":112.89,"low":108.3,"close":112.86,"volume":35010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":323,"vwap":110.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":113.99,"high":116.95,"low":113.89,"close":116.8,"volume":17538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":213,"vwap":115.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":117.36,"high":119.81,"low":116.81,"close":119.56,"volume":23107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":271,"vwap":118.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":120.21,"high":121.07,"low":118.94,"close":120.45,"volume":25155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":263,"vwap":120.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":122.72,"high":125.83,"low":122.56,"close":124.73,"volume":59617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":600,"vwap":124.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":124.02,"high":124.6,"low":122.87,"close":124.03,"volume":82001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":449,"vwap":123.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":124.71,"high":125.23,"low":120.99,"close":121.55,"volume":32198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":360,"vwap":122.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":124.12,"high":125.29,"low":123.67,"close":125.25,"volume":49436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":578,"vwap":124.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":124.24,"high":125.74,"low":120.5,"close":123.49,"volume":48043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":543,"vwap":123.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":124.93,"high":126.67,"low":124.04,"close":126.5,"volume":30553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":329,"vwap":125.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":126.01,"high":127.23,"low":125.63,"close":127.12,"volume":63629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":126.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":125.28,"high":125.81,"low":124.04,"close":125.26,"volume":13288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":124.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":124.75,"high":125.16,"low":123.43,"close":125,"volume":21989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":124.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":126.67,"high":129.29,"low":124.66,"close":129.05,"volume":29354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":311,"vwap":126.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":130.09,"high":131.95,"low":129.82,"close":129.82,"volume":56588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":572,"vwap":130.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":129.4,"high":130.39,"low":126.93,"close":128.27,"volume":25449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":308,"vwap":128.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":130.31,"high":131.87,"low":130.24,"close":131.34,"volume":32877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":130.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":133.67,"high":137.1,"low":133.67,"close":136.8,"volume":15395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":135.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":137.48,"high":137.9,"low":134.76,"close":135.31,"volume":40368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":382,"vwap":136.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":137.25,"high":138.95,"low":137.13,"close":138.67,"volume":12660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":138.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":138.18,"high":140.45,"low":138.13,"close":139.49,"volume":21926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":263,"vwap":139.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":138.29,"high":139.26,"low":135.41,"close":138.93,"volume":29049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":348,"vwap":136.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":138.91,"high":142.14,"low":137.48,"close":141.35,"volume":16406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":139.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":142.02,"high":145.33,"low":141.98,"close":144.43,"volume":19331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":207,"vwap":143.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":140.83,"high":141.56,"low":138.83,"close":139.18,"volume":25975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":139.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":139.58,"high":140.45,"low":136.09,"close":138.87,"volume":60500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":686,"vwap":138.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":136.79,"high":138.2,"low":135.01,"close":136.11,"volume":46961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":512,"vwap":136.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":137.11,"high":140.45,"low":136.43,"close":140.19,"volume":40895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":502,"vwap":138.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":138.7,"high":142.17,"low":137.9,"close":141.03,"volume":50485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":626,"vwap":139.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":142.73,"high":144.37,"low":142.23,"close":142.74,"volume":26264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":285,"vwap":143.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":145.1,"high":146.16,"low":144.56,"close":145.16,"volume":12034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":145.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":145.47,"high":145.7,"low":144.17,"close":145.2,"volume":13610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":145.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":144.5,"high":147.9,"low":144.5,"close":147.9,"volume":15771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":205,"vwap":146.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":148.19,"high":149.39,"low":147.67,"close":148.62,"volume":25125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":148.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":147.91,"high":150.77,"low":147.76,"close":149.56,"volume":30029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":366,"vwap":149},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":149.18,"high":150.79,"low":149.02,"close":150.33,"volume":16632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":149.5},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":149.48,"high":149.68,"low":146.83,"close":147.1,"volume":18117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":243,"vwap":147.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":145.8,"high":149.43,"low":145.59,"close":148.88,"volume":12956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":147.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":145.82,"high":146.07,"low":136.29,"close":137.02,"volume":45955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":611,"vwap":140.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":140.28,"high":141.34,"low":137.46,"close":138.05,"volume":47552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":529,"vwap":139.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":140.36,"high":142.12,"low":128.79,"close":136.73,"volume":57449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":736,"vwap":134.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":134.61,"high":137.38,"low":130.25,"close":130.28,"volume":52240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":638,"vwap":133.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":131.83,"high":137.83,"low":129.95,"close":136.85,"volume":33061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":403,"vwap":133.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":137.78,"high":140.33,"low":135.33,"close":138.92,"volume":41553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":587,"vwap":138.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":144.54,"high":147.24,"low":144.53,"close":146.24,"volume":40952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":456,"vwap":145.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":146.09,"high":146.51,"low":143.41,"close":143.41,"volume":17372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":145.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":143.57,"high":143.84,"low":137.36,"close":138.36,"volume":39666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":296,"vwap":139.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":142.94,"high":143.07,"low":140.73,"close":142.25,"volume":14197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":205,"vwap":141.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":142.84,"high":144.09,"low":140.24,"close":140.96,"volume":10785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":141.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":134.8,"high":137.84,"low":134.12,"close":135.11,"volume":14700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":135.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":135.43,"high":137.8,"low":133.47,"close":134.52,"volume":23225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":342,"vwap":135.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":137.71,"high":137.71,"low":132.95,"close":134.56,"volume":31800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":474,"vwap":134.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":131.87,"high":135.98,"low":131.12,"close":131.88,"volume":30329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":373,"vwap":133.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":136.52,"high":138.84,"low":134.1,"close":138.84,"volume":6990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":137.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":138.83,"high":142.36,"low":138.79,"close":141.64,"volume":14049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":141.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":140.74,"high":143.18,"low":139.48,"close":141.16,"volume":24894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":141.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":142.25,"high":144.11,"low":137.87,"close":140.47,"volume":16946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":140.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":142.82,"high":144.69,"low":142.1,"close":144.12,"volume":14794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":143.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":143.44,"high":143.68,"low":140.63,"close":141.73,"volume":21366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":248,"vwap":142.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":139.47,"high":140.99,"low":137.33,"close":140.6,"volume":15316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":211,"vwap":139.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":141.73,"high":144.3,"low":140.93,"close":144.03,"volume":40769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":142.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":144.32,"high":146.04,"low":142.06,"close":145.73,"volume":13140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":144.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":144.46,"high":145.23,"low":141.94,"close":142.51,"volume":22132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":352,"vwap":143.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":143.28,"high":144.62,"low":142.97,"close":144.13,"volume":13299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":143.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":145.49,"high":145.86,"low":143.64,"close":145.48,"volume":9007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":144.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":144.83,"high":145.36,"low":141.74,"close":143.12,"volume":18752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":205,"vwap":143.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":138.35,"high":141.06,"low":137.81,"close":139.48,"volume":14792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":139.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":141,"high":141.87,"low":138.09,"close":138.22,"volume":22941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":277,"vwap":139.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":140.11,"high":141.92,"low":139.33,"close":141.76,"volume":11138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":140.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":141.11,"high":142.46,"low":140.72,"close":141.13,"volume":8507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":141.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":136.44,"high":137.93,"low":134.64,"close":135.9,"volume":14989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":135.98},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":136.26,"high":138.73,"low":135.34,"close":136.19,"volume":27269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":267,"vwap":136.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":139.32,"high":139.68,"low":134.8,"close":136.05,"volume":10560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":136.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":136.08,"high":138.02,"low":134.43,"close":137.08,"volume":34097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":370,"vwap":136.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":136.4,"high":138,"low":130.56,"close":131.06,"volume":39503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":426,"vwap":133.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":134.25,"high":137.62,"low":133.57,"close":137.17,"volume":21357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":135.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":138.85,"high":141.13,"low":135.09,"close":139.8,"volume":64882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":494,"vwap":138.82},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":141.57,"high":146.55,"low":141.47,"close":145.99,"volume":35329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":468,"vwap":143.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":147.81,"high":155.1,"low":147.81,"close":153.9,"volume":30950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":392,"vwap":151.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":156.47,"high":157.03,"low":152.85,"close":152.85,"volume":23751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":309,"vwap":155.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":153.43,"high":154.04,"low":151.72,"close":152.08,"volume":14294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":152.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":153.46,"high":155.26,"low":152.76,"close":154.88,"volume":10895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":154.22},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":154.55,"high":155.9,"low":154.07,"close":154.69,"volume":10409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":154.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":154.88,"high":155.2,"low":152.51,"close":152.78,"volume":28186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":248,"vwap":153.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":155.67,"high":155.67,"low":153.71,"close":154.35,"volume":13733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":192,"vwap":154.34},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":155.58,"high":158.33,"low":155.47,"close":157.41,"volume":17200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":197,"vwap":157.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":157.62,"high":157.75,"low":155.88,"close":156.27,"volume":10928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":156.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":156.25,"high":156.55,"low":154.07,"close":154.18,"volume":12414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":177,"vwap":155.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":151.78,"high":151.98,"low":150.73,"close":150.97,"volume":16159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":216,"vwap":151.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":152.69,"high":153.46,"low":151.47,"close":151.91,"volume":13958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":182,"vwap":152.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":150.1,"high":151.12,"low":147.74,"close":148.03,"volume":12037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":149.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":149.79,"high":150.37,"low":148.91,"close":149.66,"volume":7847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":149.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":148.8,"high":149.23,"low":147.72,"close":148.34,"volume":20877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":148.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":149.82,"high":150.16,"low":148.08,"close":149.82,"volume":18498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":149.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":148.97,"high":150.35,"low":148.73,"close":149.77,"volume":11170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":149.71},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":151.24,"high":153.32,"low":150.52,"close":152.67,"volume":9622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":152.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":152.98,"high":154.95,"low":151.11,"close":151.53,"volume":18563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":264,"vwap":152.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":149.99,"high":150.67,"low":148.86,"close":150.07,"volume":12306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":149.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":146.95,"high":148.36,"low":145.76,"close":146.97,"volume":7715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":146.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":147.29,"high":149.41,"low":147.07,"close":148.72,"volume":9988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":148.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":150.63,"high":153.93,"low":150.23,"close":153.47,"volume":13157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":151.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":152.97,"high":153.13,"low":151.04,"close":151.43,"volume":11214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":200,"vwap":152.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":151.1,"high":151.11,"low":148.64,"close":149.1,"volume":13421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":149.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":147.91,"high":148,"low":146.21,"close":146.96,"volume":11011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":147.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":144.37,"high":145.49,"low":143.59,"close":144.16,"volume":16284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":267,"vwap":144.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":147.95,"high":148.88,"low":147.67,"close":147.72,"volume":19964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":246,"vwap":148.34},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":144.7,"high":147.31,"low":144.32,"close":145.66,"volume":17259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":223,"vwap":145.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":145.41,"high":145.41,"low":143.05,"close":143.77,"volume":12417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":143.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":144.75,"high":145.99,"low":139.34,"close":141.86,"volume":34644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":450,"vwap":144.02},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":146.98,"high":146.98,"low":145.27,"close":146.67,"volume":10820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":201,"vwap":146.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":146.82,"high":147.06,"low":145.25,"close":146.91,"volume":8514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":146.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":149.76,"high":154.3,"low":149.75,"close":153.81,"volume":11233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":152.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":154.59,"high":154.72,"low":153.32,"close":153.74,"volume":16908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":154.11},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":153.345,"high":153.345,"low":149.55,"close":150.41,"volume":21337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":260,"vwap":151.018308},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":148.1,"high":150.56,"low":147.76,"close":150.12,"volume":18985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":149.438628},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":150.65,"high":152.61,"low":149.61,"close":152.195,"volume":19188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":151.634883},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":149.87,"high":150.91,"low":147.85,"close":148.78,"volume":22508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":308,"vwap":149.406416},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":149.2,"high":149.21,"low":147.05,"close":148.06,"volume":11615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":148.063551},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":149.09,"high":150.67,"low":146.79,"close":146.79,"volume":18221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":149.216031},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":147.93,"high":148.445,"low":144.94,"close":147.75,"volume":32159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":403,"vwap":146.740577},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":151.41,"high":152.52,"low":150.12,"close":150.89,"volume":19755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":304,"vwap":151.062046},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":151.15,"high":154.76,"low":151.15,"close":153.98,"volume":22191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":272,"vwap":152.772937},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":155.83,"high":157.81,"low":155.79,"close":156.46,"volume":8093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":156.633761},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":154.34,"high":155.5,"low":153.47,"close":155.29,"volume":17758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":269,"vwap":154.496117},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":153.74,"high":155.06,"low":151.39,"close":153.04,"volume":13822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":153.250199},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":154.675,"high":156.16,"low":153.93,"close":155.62,"volume":10017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":155.054878},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":156.04,"high":156.11,"low":155.17,"close":155.48,"volume":7514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":155.555444},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":155.1,"high":155.78,"low":154.71,"close":155.4,"volume":9418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":173,"vwap":155.264323},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":153.28,"high":154.29,"low":149.08,"close":150.09,"volume":10371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":169,"vwap":151.403397},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":148.41,"high":152.08,"low":147.36,"close":151.74,"volume":46933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":407,"vwap":150.643539},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":151.21,"high":151.62,"low":144.92,"close":146.46,"volume":10889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":176,"vwap":147.592291},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":148.77,"high":150.26,"low":147.94,"close":148.36,"volume":18039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":237,"vwap":149.166257},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":147.68,"high":151.38,"low":147.14,"close":149.64,"volume":14746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":149.489287},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":150.88,"high":152.59,"low":149.31,"close":152.07,"volume":15733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":151.293751},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":147.915,"high":148.55,"low":145.19,"close":146.5,"volume":23769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":302,"vwap":146.476602},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":144.09,"high":146.07,"low":143.565,"close":144,"volume":34420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":144.570445},{"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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1641,"vwap":19.360761},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":19.24,"high":19.565,"low":18.93,"close":18.94,"volume":136999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1110,"vwap":19.132978},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":19.025,"high":19.125,"low":18.775,"close":18.825,"volume":178065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1298,"vwap":18.913333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":18.715,"high":18.76,"low":18.07,"close":18.115,"volume":147503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1105,"vwap":18.381133},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":18.365,"high":18.64,"low":18.3,"close":18.5,"volume":226258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1748,"vwap":18.451916},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":18.56,"high":18.71,"low":17.955,"close":18,"volume":168438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1246,"vwap":18.282786},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":18.5,"high":19.025,"low":18.165,"close":18.82,"volume":256323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1770,"vwap":18.560571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":18.565,"high":18.66,"low":17.9,"close":17.945,"volume":179087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1346,"vwap":18.157314},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":17.78,"high":17.925,"low":17.395,"close":17.405,"volume":202784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1258,"vwap":17.695217},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":17.145,"high":17.55,"low":17.07,"close":17.545,"volume":207662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1291,"vwap":17.251849},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":17.51,"high":18.06,"low":17.51,"close":17.955,"volume":175893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1280,"vwap":17.808146},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":18.2,"high":18.47,"low":18.01,"close":18.36,"volume":225799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1617,"vwap":18.247922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":19.04,"high":19.37,"low":18.7,"close":19.295,"volume":555187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3550,"vwap":19.061147},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":18.26,"high":18.29,"low":17.835,"close":18.01,"volume":373147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2198,"vwap":18.016431},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":18.84,"high":18.9,"low":18.05,"close":18.22,"volume":388729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2404,"vwap":18.421791},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":18.15,"high":18.65,"low":18.09,"close":18.255,"volume":409689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2335,"vwap":18.315707},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":18,"high":19.19,"low":17.89,"close":18.52,"volume":657422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4010,"vwap":18.412434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":17.36,"high":17.65,"low":17.34,"close":17.44,"volume":269348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1642,"vwap":17.490475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":17.485,"high":17.85,"low":17.47,"close":17.535,"volume":260305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1702,"vwap":17.656299},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":17.1,"high":17.525,"low":17.09,"close":17.385,"volume":203455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1282,"vwap":17.316608},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":17.09,"high":17.18,"low":16.55,"close":16.63,"volume":329559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1825,"vwap":16.782251},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":16.63,"high":17.26,"low":16.57,"close":17.06,"volume":372544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2143,"vwap":16.987094},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":17.26,"high":17.655,"low":16.93,"close":17.21,"volume":404701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2463,"vwap":17.257181},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":17.11,"high":17.43,"low":16.765,"close":16.83,"volume":295967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1696,"vwap":17.033737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":17.11,"high":17.47,"low":16.71,"close":17.06,"volume":369449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2108,"vwap":17.061852},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":16.84,"high":17.2,"low":16.75,"close":16.96,"volume":199250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1250,"vwap":16.989062},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":16.82,"high":17.26,"low":16.67,"close":17.24,"volume":260939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1734,"vwap":16.969312},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":17.36,"high":17.92,"low":17.335,"close":17.48,"volume":462144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2879,"vwap":17.641542},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":17.065,"high":17.32,"low":16.88,"close":16.95,"volume":288801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1713,"vwap":17.115647},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":16.83,"high":16.85,"low":16.49,"close":16.66,"volume":217716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1353,"vwap":16.624542},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":16.33,"high":16.54,"low":15.99,"close":16.04,"volume":230635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1290,"vwap":16.224761},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":16.56,"high":16.65,"low":16.13,"close":16.2,"volume":325166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1835,"vwap":16.382412},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":16.34,"high":17.03,"low":16.3,"close":16.66,"volume":415518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2573,"vwap":16.648851},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":16.39,"high":16.43,"low":16.24,"close":16.29,"volume":201437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1150,"vwap":16.338112},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":16.11,"high":16.125,"low":15.91,"close":15.92,"volume":202374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1012,"vwap":16.004961},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":15.88,"high":16,"low":15.69,"close":15.91,"volume":211489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1017,"vwap":15.853599},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":16,"high":16.99,"low":15.785,"close":16.625,"volume":723824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3747,"vwap":16.499038},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":17.19,"high":17.4,"low":16.25,"close":16.45,"volume":567752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3022,"vwap":16.675085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":16.05,"high":19.57,"low":15.85,"close":18.4,"volume":2111916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11453,"vwap":18.196222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":17.505,"high":17.73,"low":16.88,"close":17.35,"volume":970692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4706,"vwap":17.298974},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":17.865,"high":18.09,"low":16.83,"close":17.18,"volume":705146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3867,"vwap":17.232355},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":16.88,"high":17.41,"low":16.71,"close":16.83,"volume":695749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2944,"vwap":16.93828},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":17.45,"high":18.96,"low":17.19,"close":18.39,"volume":891910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5473,"vwap":18.192996},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":19.205,"high":19.86,"low":18.61,"close":18.73,"volume":745545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4636,"vwap":19.11199},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":191.18,"high":191.54,"low":190.49,"close":191.54,"volume":3250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":190.98},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":190.67,"high":191.42,"low":190.67,"close":191.42,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":191.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":192.28,"high":192.79,"low":192.13,"close":192.79,"volume":1904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":192.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":191.69,"high":191.69,"low":191.69,"close":191.69,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":191.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":191.23,"high":191.23,"low":191.23,"close":191.23,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":191.23},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":191.65,"high":192.01,"low":191.64,"close":191.67,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":191.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":190.78,"high":190.8,"low":190.26,"close":190.71,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":190.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":192.69,"high":193.24,"low":192.67,"close":193.24,"volume":3733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":192.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":192.82,"high":192.86,"low":192.82,"close":192.86,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":192.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":192.9,"high":192.9,"low":192.43,"close":192.57,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":192.6},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":192.69,"high":192.96,"low":192.69,"close":192.73,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":192.79},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":193.6,"high":194.42,"low":192.79,"close":193.23,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":193.6},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":194.2,"high":194.2,"low":193.65,"close":193.74,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":193.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":194.07,"high":194.32,"low":193.96,"close":194.31,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":194.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":194.19,"high":194.59,"low":194.19,"close":194.59,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":194.43},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":194.68,"high":195.59,"low":194.35,"close":194.49,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":194.75},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":195.4,"high":195.4,"low":195.4,"close":195.4,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":193.52,"high":193.55,"low":193.24,"close":193.49,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":193.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":194.83,"high":194.99,"low":194.83,"close":194.94,"volume":1087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":194.89},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":195.31,"high":195.31,"low":195.31,"close":195.31,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":195.31},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":195.42,"high":195.54,"low":195.42,"close":195.54,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":195.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":195.95,"high":196.57,"low":195.82,"close":196.57,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":196.03},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":196.44,"high":196.46,"low":196.44,"close":196.46,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":196.45},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":198.05,"high":198.05,"low":197.28,"close":197.28,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":197.68},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":197.92,"high":197.95,"low":197.92,"close":197.95,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":197.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":197.46,"high":197.46,"low":197.46,"close":197.46,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":197.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":197.46,"high":197.46,"low":197.46,"close":197.46,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":196.86,"high":196.86,"low":196.25,"close":196.52,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":196.62},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":196.49,"high":196.49,"low":193.43,"close":193.56,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":194.85},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":193.6,"high":194.21,"low":193.6,"close":194.21,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":193.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":193.97,"high":195.79,"low":193.97,"close":195,"volume":1586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":195.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":196.52,"high":196.52,"low":195.73,"close":195.96,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":196.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":195.87,"high":195.87,"low":193.97,"close":194.29,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":194.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":195.11,"high":195.54,"low":195.11,"close":195.54,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":195.32},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":197.79,"high":197.79,"low":197.79,"close":197.79,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":197.79},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":198.62,"high":198.62,"low":198.48,"close":198.48,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":198.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":197.67,"high":197.67,"low":197.37,"close":197.37,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":197.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":197.58,"high":198.09,"low":197.58,"close":198.04,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":197.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":199.44,"high":199.51,"low":199.21,"close":199.21,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":199.42},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":200.05,"high":200.76,"low":200.02,"close":200.76,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":200.24},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":200.43,"high":200.62,"low":200.06,"close":200.06,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":200.4},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":199.38,"high":199.38,"low":198.69,"close":198.73,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":199.14},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":198.13,"high":199.06,"low":197.91,"close":197.91,"volume":4393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":198.64},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":197.81,"high":198.69,"low":197.81,"close":198.69,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":198.16},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":197.18,"high":197.75,"low":196.77,"close":197.7,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":197.44},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":196.61,"high":197.5,"low":196.61,"close":197.12,"volume":1991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":197.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":197.26,"high":198.12,"low":197.26,"close":198.07,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":197.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":196.6,"high":196.7,"low":196.35,"close":196.7,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":196.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":195.81,"high":195.81,"low":195.81,"close":195.81,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":195.81},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":198.75,"high":198.75,"low":198.65,"close":198.65,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":198.7},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":199.15,"high":199.15,"low":199.15,"close":199.15,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":199.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":199.15,"high":199.15,"low":199.15,"close":199.15,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":201.53,"high":201.53,"low":199.5,"close":199.5,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":200.66},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":198.3,"high":199.5,"low":198.3,"close":199.5,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":198.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":198.7,"high":198.7,"low":196.77,"close":196.77,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":198.13},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":196.07,"high":196.79,"low":196.07,"close":196.52,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":196.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":196.52,"high":196.52,"low":196.52,"close":196.52,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":196.52,"high":196.52,"low":196.52,"close":196.52,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":194.2,"high":195.74,"low":194.15,"close":195.74,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":194.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":196.2,"high":196.65,"low":196.16,"close":196.62,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":196.51},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":197.61,"high":198.45,"low":197.58,"close":198.45,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":197.77},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":200.52,"high":200.52,"low":200.23,"close":200.23,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":200.42},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":201.36,"high":201.47,"low":201.36,"close":201.47,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":201.4},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":201.13,"high":201.53,"low":200.75,"close":200.78,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":201.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":200.76,"high":200.76,"low":200.47,"close":200.62,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":200.6},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":201.33,"high":201.91,"low":201.33,"close":201.91,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":201.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":200.91,"high":200.91,"low":200.71,"close":200.71,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":200.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":201.32,"high":201.65,"low":201.32,"close":201.55,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":201.54},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":200.42,"high":200.42,"low":200.29,"close":200.29,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":200.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":200.46,"high":200.46,"low":200.46,"close":200.46,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":200.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":200.13,"high":200.97,"low":200.13,"close":200.97,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":200.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":202.76,"high":203.42,"low":202.76,"close":203.42,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":203.09},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":203.42,"high":203.42,"low":203.42,"close":203.42,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":203.42,"high":203.42,"low":203.42,"close":203.42,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":202.52,"high":202.52,"low":201.66,"close":201.66,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":202.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":201.41,"high":201.48,"low":200.85,"close":200.85,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":201.22},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":202.61,"high":202.61,"low":202.61,"close":202.61,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":202.61},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":202.61,"high":202.61,"low":202.61,"close":202.61,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":203.55,"high":203.55,"low":203.55,"close":203.55,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":203.14,"high":203.45,"low":203.1,"close":203.39,"volume":2714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":203.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":203.98,"high":204.53,"low":203.98,"close":204.53,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":204.2},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":204.01,"high":204.01,"low":204.01,"close":204.01,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":204.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":204.37,"high":204.37,"low":203.8,"close":203.8,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":204.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":203.8,"high":203.8,"low":203.8,"close":203.8,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":202.53,"high":202.53,"low":202.53,"close":202.53,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":202.53},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":202.57,"high":203.19,"low":202.57,"close":202.96,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":202.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":205.31,"high":205.31,"low":204.86,"close":204.86,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":204.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":205.75,"high":206.35,"low":205.75,"close":206.35,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":206.05},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":206,"high":206,"low":205.12,"close":205.12,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":205.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":205.12,"high":205.12,"low":205.12,"close":205.12,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":207.41,"high":207.58,"low":207.41,"close":207.58,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":207.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":207.58,"high":207.58,"low":207.58,"close":207.58,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":206.51,"high":206.73,"low":206.5,"close":206.73,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":206.62},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":206.42,"high":206.42,"low":206.27,"close":206.27,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":206.35},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":207.32,"high":207.32,"low":207.32,"close":207.32,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":207.32},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":207.3,"high":207.3,"low":207.08,"close":207.08,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":207.2},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":205.47,"high":205.56,"low":203.56,"close":203.56,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":205},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":203.56,"high":203.56,"low":203.56,"close":203.56,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":207.41,"high":207.84,"low":207.15,"close":207.15,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":207.47},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":206.36,"high":206.41,"low":206.16,"close":206.16,"volume":4648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":206.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":206.9,"high":207.38,"low":206.89,"close":207.17,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":207.1},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":206.81,"high":206.81,"low":206.63,"close":206.63,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":206.7},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":206.63,"high":206.63,"low":206.63,"close":206.63,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":206.29,"high":206.86,"low":206.29,"close":206.86,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":206.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":206.41,"high":207.29,"low":206.41,"close":207.29,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":206.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":207.69,"high":208.98,"low":207.69,"close":208.94,"volume":1985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":208.5},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":208.27,"high":208.27,"low":208.27,"close":208.27,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":208.27},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":210.53,"high":210.97,"low":210.53,"close":210.83,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":210.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":209.65,"high":209.65,"low":209.38,"close":209.38,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":209.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":210.67,"high":211.14,"low":210.67,"close":211.1,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":211.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":210.18,"high":211.43,"low":210.18,"close":211.43,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":211.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":211.73,"high":211.78,"low":211.69,"close":211.69,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":211.71},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":211.95,"high":212.2,"low":211.69,"close":211.86,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":211.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":212.42,"high":212.42,"low":208.92,"close":208.92,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":210.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":209.39,"high":210.74,"low":208.77,"close":210.14,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":209.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":210.06,"high":210.06,"low":210.06,"close":210.06,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":210.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":210.25,"high":211.04,"low":210.25,"close":211.02,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":210.88},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":209.49,"high":209.97,"low":209.49,"close":209.97,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":209.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":209.95,"high":210.82,"low":209.84,"close":210.82,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":210.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":209.56,"high":209.58,"low":208.91,"close":209.3,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":209.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":210.91,"high":210.93,"low":210.91,"close":210.93,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":210.92},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":210.42,"high":211.34,"low":210.42,"close":211.34,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":210.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":211.09,"high":211.94,"low":211.09,"close":211.69,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":211.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":210.56,"high":211.76,"low":210.56,"close":211.76,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":211.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":211.31,"high":211.31,"low":211.25,"close":211.25,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":211.28},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":207.44,"high":210.47,"low":207.44,"close":210.47,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":208.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":210.75,"high":210.89,"low":210.75,"close":210.89,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":210.86},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":208.07,"high":208.07,"low":207.65,"close":207.78,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":207.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":207.78,"high":207.78,"low":207.78,"close":207.78,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":204.59,"high":206.5,"low":202.72,"close":206.38,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":204.51},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":206.72,"high":206.72,"low":206.2,"close":206.2,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":206.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":204.53,"high":204.85,"low":204.53,"close":204.85,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":204.7},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":204.85,"high":204.85,"low":204.85,"close":204.85,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":203.92,"high":203.92,"low":201.74,"close":201.95,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":202.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":203.55,"high":203.55,"low":203.55,"close":203.55,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":203.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":204.47,"high":204.58,"low":204.21,"close":204.21,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":204.44},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":202.52,"high":202.56,"low":201.31,"close":201.31,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":202.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":200.22,"high":200.89,"low":199.98,"close":200.89,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":200.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":200.9,"high":200.9,"low":200.9,"close":200.9,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":200.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":201.05,"high":201.3,"low":200.78,"close":200.84,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":201.02},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":201.85,"high":202.26,"low":201.85,"close":202.26,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":202.1},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":203.27,"high":203.27,"low":201.73,"close":202.27,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":202.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":201.77,"high":201.77,"low":201.23,"close":201.23,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":201.43},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":199.01,"high":199.01,"low":198.97,"close":198.97,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":198.99},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":198.97,"high":198.97,"low":198.97,"close":198.97,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":201.21,"high":201.79,"low":201.21,"close":201.79,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":201.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":202.96,"high":202.96,"low":202.26,"close":202.76,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":202.68},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":203.41,"high":203.41,"low":202.4,"close":202.4,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":202.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":202.4,"high":202.4,"low":202.4,"close":202.4,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":202.76,"high":202.93,"low":202.11,"close":202.93,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":202.66},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":205.74,"high":206.79,"low":205.74,"close":206.79,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":206.21},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":207.06,"high":207.06,"low":207.06,"close":207.06,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":207.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":206.3,"high":206.3,"low":206.3,"close":206.3,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":206.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":205.98,"high":206.7,"low":205.98,"close":206.7,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":206.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":208.08,"high":208.37,"low":208.08,"close":208.37,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":208.23},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":207.91,"high":208.9,"low":207.91,"close":208.82,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":208.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":209.31,"high":209.31,"low":209.31,"close":209.31,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":209.31},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":211.7,"high":211.95,"low":211.47,"close":211.48,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":211.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":211.67,"high":211.77,"low":211.67,"close":211.74,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":211.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":211.07,"high":211.21,"low":210.57,"close":210.57,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":211.02},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":210.57,"high":210.57,"low":210.57,"close":210.57,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":210.99,"high":211.65,"low":210.94,"close":211.43,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":211.2},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":211.31,"high":211.31,"low":210.98,"close":210.98,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":211.1},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":211.43,"high":211.43,"low":210.57,"close":210.57,"volume":1679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":211.22},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":210.83,"high":210.83,"low":210.83,"close":210.83,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":210.83},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":210.78,"high":210.91,"low":210.76,"close":210.91,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":210.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":210.91,"high":210.91,"low":210.91,"close":210.91,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":215.01,"high":215.2,"low":215.01,"close":215.19,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":215.09},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":213.49,"high":213.49,"low":212.56,"close":212.56,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":212.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":213.82,"high":214.25,"low":213.82,"close":214.25,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":214.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":214.88,"high":215.34,"low":214.88,"close":215.34,"volume":1296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":215.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":215.34,"high":215.34,"low":215.34,"close":215.34,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":215.07,"high":215.07,"low":214.75,"close":214.75,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":214.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":214.8,"high":215.05,"low":214.8,"close":215.05,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":214.92},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":213.84,"high":215.14,"low":213.83,"close":215.14,"volume":4793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":214.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":214.53,"high":215.04,"low":214.53,"close":215.04,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":214.79},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":215.94,"high":215.94,"low":215.94,"close":215.94,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":215.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":214.54,"high":214.54,"low":213.91,"close":213.91,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":214.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":213.91,"high":213.91,"low":213.91,"close":213.91,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":215.39,"high":215.39,"low":215.38,"close":215.38,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":215.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":215.87,"high":216.37,"low":215.87,"close":216.37,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":215.98},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":215.21,"high":215.37,"low":215.2,"close":215.37,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":215.26},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":218.29,"high":218.7,"low":218.29,"close":218.67,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":218.64},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":218.78,"high":218.78,"low":218.14,"close":218.14,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":218.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":218.65,"high":218.65,"low":218.65,"close":218.65,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":218.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":218.65,"high":218.65,"low":218.65,"close":218.65,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":218.36,"high":218.65,"low":218.36,"close":218.65,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":218.47},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":217.17,"high":217.37,"low":217.17,"close":217.37,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":217.27},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":217.37,"high":217.37,"low":217.37,"close":217.37,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":217.82,"high":217.82,"low":217.82,"close":217.82,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":217.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":219.4,"high":219.41,"low":219.4,"close":219.41,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":219.4},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":219.31,"high":219.31,"low":217.68,"close":217.68,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":218.77},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":217.53,"high":217.53,"low":217.05,"close":217.05,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":217.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":215.5,"high":215.5,"low":215.31,"close":215.31,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":215.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":216.49,"high":217.19,"low":216,"close":216,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":216.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":216.51,"high":217.86,"low":215.58,"close":217.86,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":216.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":218.27,"high":219.11,"low":218.27,"close":218.95,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":218.71},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":220.44,"high":220.73,"low":220.44,"close":220.73,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":220.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":220.73,"high":220.73,"low":220.73,"close":220.73,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":218.51,"high":218.51,"low":216.97,"close":216.97,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":218},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":218.39,"high":218.39,"low":217.82,"close":217.82,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":218.18},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":218.48,"high":218.68,"low":218.42,"close":218.42,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":218.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":218.42,"high":218.42,"low":218.42,"close":218.42,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":218,"high":218.19,"low":217.76,"close":218.19,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":217.98},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":218.35,"high":218.35,"low":218.01,"close":218.01,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":218.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":217.97,"high":218.08,"low":217.61,"close":217.61,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":217.8},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":218.2,"high":218.2,"low":218.14,"close":218.14,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":218.16},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":218.06,"high":218.75,"low":218.05,"close":218.75,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":218.46},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":220.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":220.11,"high":220.11,"low":220.11,"close":220.11,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":221.49,"high":221.49,"low":221.49,"close":221.49,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":221.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":222.57,"high":222.57,"low":222.4,"close":222.4,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":222.47},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":221.99,"high":221.99,"low":220.9,"close":221.15,"volume":3105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":221.35},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":221.33,"high":221.33,"low":221.29,"close":221.29,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":221.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":222.98,"high":223.39,"low":222.98,"close":223.39,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":223.16},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":223.45,"high":223.45,"low":223.01,"close":223.01,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":223.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":222.11,"high":222.11,"low":220.94,"close":220.97,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":221.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":220.97,"high":220.97,"low":220.97,"close":220.97,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":220.97,"high":220.97,"low":220.97,"close":220.97,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":220.76,"high":220.76,"low":220.76,"close":220.76,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":220.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":221.47,"high":221.47,"low":221.47,"close":221.47,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":221.47},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":223.48,"high":223.48,"low":223.07,"close":223.44,"volume":2281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":223.21},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":225.38,"high":225.45,"low":225.31,"close":225.31,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":225.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":224.74,"high":225.58,"low":224.74,"close":225.58,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":225.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":222.63,"high":223.22,"low":222.29,"close":223.11,"volume":4749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":222.86},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":221.03,"high":223.09,"low":221.03,"close":222.67,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":222.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":223.64,"high":223.72,"low":223.6,"close":223.72,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":223.67},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":223.94,"high":226.7,"low":223.94,"close":226.7,"volume":2824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":226.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":226.38,"high":226.38,"low":226.16,"close":226.21,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":226.23},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":225.28,"high":225.53,"low":225.18,"close":225.53,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":225.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":226.16,"high":226.86,"low":226.16,"close":226.85,"volume":1896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":226.8},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":226.85,"high":226.85,"low":226.85,"close":226.85,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":227.14,"high":227.25,"low":226.7,"close":227.25,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":227},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":228.1,"high":228.71,"low":228.1,"close":228.71,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":228.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":228.85,"high":229.03,"low":228.85,"close":229.03,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":228.99},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":229.03,"high":229.03,"low":229.03,"close":229.03,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":227.95,"high":227.95,"low":227.95,"close":227.95,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":227.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":227.95,"high":227.95,"low":227.95,"close":227.95,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":227.73,"high":227.73,"low":227.73,"close":227.73,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":227.73},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":228.17,"high":228.17,"low":228.08,"close":228.08,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":228.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":228.58,"high":228.58,"low":228.13,"close":228.25,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":228.43},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":227.95,"high":228.46,"low":227.95,"close":228.46,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":228.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":228.6,"high":228.6,"low":228.6,"close":228.6,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":228.6},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":228.6,"high":228.6,"low":228.6,"close":228.6,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":228.43,"high":228.43,"low":228.21,"close":228.21,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":228.32},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":227.46,"high":227.62,"low":227.44,"close":227.62,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":227.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":227.08,"high":227.08,"low":226.53,"close":226.53,"volume":2286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":226.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":228.56,"high":229.21,"low":228.31,"close":229.21,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":228.68},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":227.65,"high":227.65,"low":227.65,"close":227.65,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":227.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":226.59,"high":226.8,"low":226.59,"close":226.75,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":226.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":225.54,"high":225.57,"low":225.03,"close":225.03,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":225.44},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":224.73,"high":224.79,"low":224.13,"close":224.59,"volume":1469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":224.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":226.44,"high":226.57,"low":226.21,"close":226.34,"volume":2224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":226.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":225.69,"high":226.47,"low":225.69,"close":225.91,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":226.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":225.48,"high":225.48,"low":225.48,"close":225.48,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":225.48},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":225.41,"high":225.42,"low":225.41,"close":225.42,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":225.42},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":225.42,"high":225.42,"low":225.42,"close":225.42,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":223.82,"high":224,"low":223.35,"close":224,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":223.75},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":225.33,"high":225.33,"low":225.33,"close":225.33,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":225.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":225.27,"high":225.27,"low":225.27,"close":225.27,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":225.27},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":224.255,"high":224.255,"low":224.255,"close":224.255,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":224.255},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":223.49,"high":223.49,"low":223.24,"close":223.24,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":223.406667},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":223.56,"high":224.17,"low":223.33,"close":223.98,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":223.6575},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":222.75,"high":222.75,"low":222.27,"close":222.27,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":222.487353},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":222.27,"high":222.27,"low":222.27,"close":222.27,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":221.71,"high":221.71,"low":221.71,"close":221.71,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":221.71},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":221.71,"high":221.71,"low":221.71,"close":221.71,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":221.71,"high":221.71,"low":221.71,"close":221.71,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":221.71,"high":221.71,"low":221.71,"close":221.71,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":223.79,"high":223.79,"low":223.35,"close":223.52,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":223.469641},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":222.58,"high":222.58,"low":222.58,"close":222.58,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":222.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":222.88,"high":223.7,"low":222.88,"close":223.7,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":223.153333},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":225.12,"high":225.12,"low":225,"close":225,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":225.0375},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":225.81,"high":225.81,"low":225.56,"close":225.71,"volume":5381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":225.668203},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":225.73,"high":226.23,"low":225.73,"close":226.11,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":226.078},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":225.28,"high":225.93,"low":225.13,"close":225.93,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":225.415782},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":227.26,"high":227.58,"low":227.22,"close":227.56,"volume":4346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":227.437121},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":228.56,"high":228.56,"low":227.03,"close":227.29,"volume":2889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":227.855585},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":227.53,"high":227.53,"low":227.095,"close":227.34,"volume":4741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":227.381181},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":228,"high":229.3,"low":228,"close":228.905,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":228.760933},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":228.99,"high":229.785,"low":228.99,"close":229.785,"volume":1919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":229.45625},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":229.84,"high":230.3,"low":229.81,"close":230.3,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":229.965},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":229.85,"high":229.86,"low":229.85,"close":229.86,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":229.854},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":78.22,"high":78.49,"low":77.69,"close":77.96,"volume":635169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4488,"vwap":77.93},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":77.71,"high":77.93,"low":77.25,"close":77.91,"volume":635215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4091,"vwap":77.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":78.07,"high":78.33,"low":77.76,"close":77.94,"volume":596641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4070,"vwap":77.95},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":77.91,"high":78.57,"low":77.73,"close":78.16,"volume":1133208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5164,"vwap":78.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":78.1,"high":78.1,"low":77.37,"close":77.88,"volume":768807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4376,"vwap":77.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":77.7,"high":78.15,"low":77.64,"close":78.03,"volume":664261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4382,"vwap":77.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":77.74,"high":77.84,"low":76.89,"close":77.26,"volume":1224800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5704,"vwap":77.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":77.48,"high":78.13,"low":77.36,"close":77.9,"volume":1141688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4786,"vwap":77.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":77.75,"high":77.94,"low":77.44,"close":77.63,"volume":563015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3682,"vwap":77.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":77.64,"high":77.8,"low":76.72,"close":76.75,"volume":838612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4691,"vwap":76.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":76.89,"high":77.27,"low":76.71,"close":77.09,"volume":667523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4523,"vwap":77.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":77.38,"high":78.05,"low":77.34,"close":77.57,"volume":1005484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5305,"vwap":77.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":77,"high":77.33,"low":76.88,"close":76.91,"volume":970715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4856,"vwap":77.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":77.04,"high":77.08,"low":76.68,"close":76.71,"volume":927203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4815,"vwap":76.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":76.46,"high":76.46,"low":75.83,"close":75.89,"volume":587736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4108,"vwap":76.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":76,"high":76.28,"low":75.65,"close":76.25,"volume":623925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3885,"vwap":76.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":76.14,"high":76.72,"low":76.13,"close":76.43,"volume":813740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3489,"vwap":76.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":76.8,"high":76.8,"low":75.69,"close":75.71,"volume":697580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4218,"vwap":75.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":75.61,"high":75.92,"low":75.44,"close":75.89,"volume":762954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4037,"vwap":75.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":75.94,"high":76.03,"low":75.51,"close":76.03,"volume":690659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4533,"vwap":75.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":76.01,"high":76.44,"low":75.87,"close":76.29,"volume":817677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4781,"vwap":76.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":76.24,"high":76.38,"low":75.73,"close":76.16,"volume":469577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2777,"vwap":75.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":75.82,"high":76.1,"low":75.67,"close":75.87,"volume":402922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2338,"vwap":75.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":75.73,"high":76.25,"low":75.73,"close":75.95,"volume":423879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2466,"vwap":76.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":75.77,"high":75.77,"low":75.31,"close":75.4,"volume":455166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2839,"vwap":75.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":75.5,"high":76.2,"low":75.11,"close":76.09,"volume":699884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3906,"vwap":75.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":75.97,"high":76.04,"low":75.59,"close":75.71,"volume":524826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2923,"vwap":75.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":75.98,"high":76.03,"low":75.62,"close":75.96,"volume":373318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2083,"vwap":75.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":76.18,"high":76.66,"low":76.02,"close":76.03,"volume":860739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4453,"vwap":76.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":75.65,"high":76.04,"low":75.37,"close":75.74,"volume":402219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2996,"vwap":75.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":75.84,"high":77.01,"low":75.73,"close":76.96,"volume":705090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4034,"vwap":76.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":76.93,"high":77.59,"low":76.86,"close":77.1,"volume":482828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3460,"vwap":77.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":77.32,"high":77.62,"low":76.39,"close":76.58,"volume":582336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3879,"vwap":76.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":76.91,"high":77.64,"low":76.91,"close":77.59,"volume":745118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4046,"vwap":77.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":77.76,"high":77.85,"low":77.42,"close":77.52,"volume":572691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3077,"vwap":77.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":77.7,"high":77.71,"low":76.98,"close":77.17,"volume":1442551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7445,"vwap":77.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":77.18,"high":78.1,"low":76.89,"close":77.62,"volume":563121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3806,"vwap":77.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":77.7,"high":77.7,"low":76.9,"close":77.23,"volume":782806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5578,"vwap":77.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":77.73,"high":77.75,"low":76.95,"close":76.98,"volume":724622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3354,"vwap":77.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":77.19,"high":77.19,"low":76.76,"close":77.08,"volume":613781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4712,"vwap":76.95},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":76.79,"high":76.89,"low":76.32,"close":76.32,"volume":542842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3221,"vwap":76.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":75.81,"high":75.81,"low":74.44,"close":74.58,"volume":1047446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5592,"vwap":74.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":74.55,"high":74.86,"low":74.44,"close":74.51,"volume":817595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4895,"vwap":74.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":74.06,"high":74.45,"low":73.8,"close":74.25,"volume":1024133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5247,"vwap":74.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":73.98,"high":74.04,"low":73.45,"close":73.69,"volume":876295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4611,"vwap":73.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":73.92,"high":74.16,"low":73.53,"close":73.96,"volume":1002129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5143,"vwap":73.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":73.87,"high":74.16,"low":73.51,"close":73.91,"volume":1063685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4588,"vwap":73.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":73.66,"high":73.89,"low":73.15,"close":73.59,"volume":1212337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6224,"vwap":73.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":74.14,"high":74.79,"low":73.89,"close":74.66,"volume":1029503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5808,"vwap":74.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":74.48,"high":74.55,"low":73.9,"close":74.38,"volume":851463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5056,"vwap":74.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":74.72,"high":75.46,"low":74.56,"close":75.34,"volume":1237259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6173,"vwap":75.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":75.36,"high":75.65,"low":75.24,"close":75.24,"volume":489325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4351,"vwap":75.43},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":75.26,"high":75.71,"low":75.08,"close":75.26,"volume":899777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4595,"vwap":75.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":75.27,"high":75.52,"low":74.73,"close":75.2,"volume":803406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4209,"vwap":75.06},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":75.24,"high":75.52,"low":74.67,"close":74.73,"volume":1138997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5628,"vwap":74.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":74.93,"high":75.3,"low":74.61,"close":75.05,"volume":1272239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6767,"vwap":75.06},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":74.83,"high":75.01,"low":74.19,"close":74.47,"volume":992567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5452,"vwap":74.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":74.69,"high":75.31,"low":74.66,"close":75,"volume":1502765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7703,"vwap":75.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":75.3,"high":76.29,"low":75.15,"close":75.84,"volume":1552068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7600,"vwap":75.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":75.72,"high":75.84,"low":74.84,"close":74.94,"volume":1040483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6211,"vwap":75.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":75.15,"high":76,"low":75.15,"close":75.98,"volume":1007099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5219,"vwap":75.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":76.09,"high":76.99,"low":75.99,"close":76.79,"volume":950194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5175,"vwap":76.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":76.74,"high":77.26,"low":76.72,"close":77.2,"volume":422722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2363,"vwap":77.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":77.1,"high":77.4,"low":76.93,"close":77.11,"volume":1054677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4605,"vwap":77.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":76.84,"high":76.9,"low":76.09,"close":76.67,"volume":1388547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5794,"vwap":76.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":76.81,"high":77.43,"low":76.64,"close":76.72,"volume":893000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4924,"vwap":76.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":76.62,"high":76.79,"low":75.93,"close":76.36,"volume":703713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3505,"vwap":76.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":76.26,"high":76.88,"low":76.16,"close":76.36,"volume":594241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3202,"vwap":76.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":76.17,"high":76.21,"low":75.62,"close":75.73,"volume":659234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3934,"vwap":75.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":75.89,"high":76.12,"low":75.58,"close":75.91,"volume":744863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4201,"vwap":75.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":76.07,"high":76.28,"low":75.84,"close":76.13,"volume":733178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3795,"vwap":76.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":76.31,"high":76.95,"low":76.31,"close":76.7,"volume":1227902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5212,"vwap":76.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":76.85,"high":77.34,"low":76.69,"close":77.3,"volume":1009932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4551,"vwap":77.06},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":77.57,"high":77.76,"low":77.21,"close":77.5,"volume":1116850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5322,"vwap":77.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":77.74,"high":77.83,"low":76.99,"close":77.16,"volume":918571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4740,"vwap":77.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":77.23,"high":77.74,"low":77.23,"close":77.53,"volume":1053495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4891,"vwap":77.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":77.36,"high":77.68,"low":77.04,"close":77.07,"volume":809728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5169,"vwap":77.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":77.02,"high":77.02,"low":76.66,"close":76.66,"volume":796188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4364,"vwap":76.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":76.49,"high":76.71,"low":76.26,"close":76.39,"volume":490928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3533,"vwap":76.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":76.32,"high":76.34,"low":75.93,"close":76.04,"volume":543400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3581,"vwap":76.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":76.15,"high":76.71,"low":76.1,"close":76.62,"volume":257362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2892,"vwap":76.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":76.6,"high":76.93,"low":76.5,"close":76.75,"volume":632903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3159,"vwap":76.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":76.76,"high":77,"low":76.7,"close":76.79,"volume":558455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4002,"vwap":76.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":76.58,"high":76.84,"low":76.58,"close":76.67,"volume":363415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2461,"vwap":76.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":76.53,"high":76.64,"low":76.2,"close":76.22,"volume":521379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3265,"vwap":76.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":76.16,"high":76.49,"low":75.84,"close":76.22,"volume":728829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4219,"vwap":76.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":76.08,"high":76.1,"low":75.3,"close":75.89,"volume":1295755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6645,"vwap":75.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":75.72,"high":76.21,"low":75.68,"close":76,"volume":840286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4263,"vwap":76.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":76.06,"high":76.2,"low":75.16,"close":75.17,"volume":818260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5237,"vwap":75.39},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":75.12,"high":77.24,"low":75.1,"close":76.96,"volume":1678400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8772,"vwap":76.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":77.16,"high":77.83,"low":76.9,"close":77.74,"volume":800539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4803,"vwap":77.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":78.08,"high":78.75,"low":77.76,"close":78.67,"volume":1277673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6600,"vwap":78.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":78.74,"high":79.65,"low":78.74,"close":79.59,"volume":1034966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5973,"vwap":79.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":79.55,"high":80.79,"low":79.55,"close":80.67,"volume":1270958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7215,"vwap":80.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":80.48,"high":80.95,"low":80.31,"close":80.8,"volume":1050804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5632,"vwap":80.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":80.48,"high":80.73,"low":80.17,"close":80.59,"volume":1186367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6119,"vwap":80.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":80.34,"high":80.99,"low":79.91,"close":80.82,"volume":1129225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5920,"vwap":80.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":80.65,"high":81.01,"low":80.12,"close":80.86,"volume":1443944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7206,"vwap":80.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":80.74,"high":80.99,"low":80.49,"close":80.72,"volume":826691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4862,"vwap":80.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":80.83,"high":81.37,"low":80.8,"close":81.32,"volume":1172008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5716,"vwap":81.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":81.55,"high":81.74,"low":81.07,"close":81.22,"volume":752401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5133,"vwap":81.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":81.14,"high":81.66,"low":80.9,"close":81.58,"volume":988385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6233,"vwap":81.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":81.56,"high":81.81,"low":80.41,"close":80.77,"volume":1110567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5417,"vwap":80.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":80.82,"high":81.26,"low":80.46,"close":80.58,"volume":953138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6020,"vwap":80.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":80.79,"high":81.92,"low":80.48,"close":81.92,"volume":1516248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8127,"vwap":81.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":82.15,"high":83.06,"low":81.74,"close":82.89,"volume":1572301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7167,"vwap":82.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":82.52,"high":84.7,"low":82.49,"close":84.24,"volume":2399259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9495,"vwap":84.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":84.6,"high":85.69,"low":84.6,"close":85.34,"volume":1943043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9950,"vwap":85.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":85.88,"high":85.97,"low":84.84,"close":85.25,"volume":2230225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10907,"vwap":85.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":85.19,"high":86.41,"low":85.19,"close":86.27,"volume":1638001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8771,"vwap":86.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":86.27,"high":86.52,"low":85.25,"close":85.79,"volume":1422216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7687,"vwap":85.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":85.69,"high":86.16,"low":85.18,"close":85.49,"volume":1463554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7355,"vwap":85.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":85.35,"high":87.03,"low":85.1,"close":86.72,"volume":1743226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7518,"vwap":86.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":86.85,"high":88.35,"low":86.83,"close":87.54,"volume":2326145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10307,"vwap":87.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":87.38,"high":88.29,"low":86.96,"close":87.8,"volume":1419280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6813,"vwap":87.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":87.94,"high":88.43,"low":86,"close":86.54,"volume":1386461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6979,"vwap":86.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":86.34,"high":86.84,"low":85.97,"close":86.39,"volume":1050238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6195,"vwap":86.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":86.46,"high":87.01,"low":85.72,"close":86.02,"volume":793995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5065,"vwap":86.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":85.96,"high":86.28,"low":85.53,"close":86.23,"volume":1186018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6116,"vwap":86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":86.02,"high":87.47,"low":86.02,"close":87.31,"volume":1127263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6697,"vwap":87.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":87.31,"high":88.07,"low":87.08,"close":88.03,"volume":824381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5270,"vwap":87.68},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":87.74,"high":87.76,"low":86.66,"close":87.31,"volume":758623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5892,"vwap":87.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":87.57,"high":87.92,"low":86.92,"close":87.18,"volume":1031569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6778,"vwap":87.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":87.31,"high":88.36,"low":87.31,"close":88.29,"volume":1119096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6753,"vwap":88.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":87.76,"high":88.06,"low":87.02,"close":87.02,"volume":1797186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9400,"vwap":87.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":86.59,"high":86.84,"low":85.51,"close":86.1,"volume":2143701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10436,"vwap":86.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":86.15,"high":86.27,"low":85.31,"close":85.53,"volume":1433740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7714,"vwap":85.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":84.7,"high":84.76,"low":83.46,"close":83.81,"volume":2506704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11404,"vwap":84.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":83.34,"high":84.22,"low":83.03,"close":84.14,"volume":2269512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13259,"vwap":83.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":83.75,"high":84.53,"low":83.2,"close":84.35,"volume":1628539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9222,"vwap":83.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":84.16,"high":84.85,"low":83.59,"close":84.12,"volume":1142930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6959,"vwap":84.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":83.89,"high":83.99,"low":82.61,"close":83,"volume":1738298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7030,"vwap":83.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":82.35,"high":83.36,"low":82.12,"close":82.66,"volume":1678395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7298,"vwap":82.93},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":83.26,"high":83.49,"low":82.97,"close":83.12,"volume":988481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5514,"vwap":83.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":83.76,"high":83.84,"low":83.22,"close":83.36,"volume":758410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4938,"vwap":83.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":83.8,"high":84.05,"low":83.04,"close":83.08,"volume":947216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5124,"vwap":83.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":82.43,"high":82.43,"low":81.04,"close":81.08,"volume":1321948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6602,"vwap":81.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":81.09,"high":81.43,"low":80.29,"close":80.44,"volume":1299203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6615,"vwap":80.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":80.56,"high":80.75,"low":79.54,"close":79.76,"volume":1219441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6848,"vwap":80.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":80.58,"high":80.73,"low":79.9,"close":80.1,"volume":1162175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6509,"vwap":80.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":79.74,"high":80.92,"low":79.55,"close":80.02,"volume":1299940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6432,"vwap":80.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":80.35,"high":80.52,"low":79.43,"close":80.43,"volume":1001373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5046,"vwap":80.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":80.36,"high":81.13,"low":79.98,"close":80.06,"volume":1330458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6966,"vwap":80.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":80.26,"high":81.21,"low":79.93,"close":80.69,"volume":1841518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7697,"vwap":80.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":80.81,"high":81.5,"low":80.54,"close":80.78,"volume":1320433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6311,"vwap":81.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":80.93,"high":81.16,"low":80.06,"close":80.85,"volume":1454907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6888,"vwap":80.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":80.64,"high":80.77,"low":79.85,"close":80.41,"volume":1549998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7170,"vwap":80.4},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":80.5,"high":80.84,"low":80.08,"close":80.81,"volume":818004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4150,"vwap":80.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":80.79,"high":81.58,"low":80.6,"close":81.55,"volume":572665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3490,"vwap":81.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":81.41,"high":81.41,"low":80.02,"close":80.19,"volume":949846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6015,"vwap":80.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":80.16,"high":81.69,"low":79.89,"close":81.69,"volume":908731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5934,"vwap":81.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":81.14,"high":82.52,"low":80.98,"close":82.32,"volume":706849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3708,"vwap":82.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":82.29,"high":82.29,"low":81.05,"close":81.26,"volume":653465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3119,"vwap":81.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":81.04,"high":81.17,"low":79.99,"close":80.45,"volume":738854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3135,"vwap":80.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":80,"high":80.65,"low":79.68,"close":80.36,"volume":848162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4286,"vwap":80.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":80.13,"high":80.22,"low":79.38,"close":79.96,"volume":754985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3170,"vwap":79.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":79.88,"high":80.7,"low":79.81,"close":80.33,"volume":1224792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6276,"vwap":80.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":80.12,"high":81.43,"low":80.1,"close":81.36,"volume":746597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4706,"vwap":80.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":81.45,"high":81.83,"low":80.98,"close":81.27,"volume":558499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3585,"vwap":81.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":81.23,"high":81.3,"low":80.66,"close":80.73,"volume":522162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3144,"vwap":80.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":81.03,"high":81.39,"low":80.76,"close":81,"volume":568040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3431,"vwap":81.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":81.32,"high":82.53,"low":81.32,"close":82.35,"volume":698691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4108,"vwap":82.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":82.66,"high":82.73,"low":81.85,"close":82.1,"volume":583605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4450,"vwap":82.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":81.94,"high":82.21,"low":81.17,"close":81.23,"volume":724472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3983,"vwap":81.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":82.39,"high":82.53,"low":81.51,"close":81.98,"volume":746099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4601,"vwap":82.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":81.63,"high":82.12,"low":81.36,"close":81.82,"volume":849447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5044,"vwap":81.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":82.14,"high":83.31,"low":82.13,"close":83.15,"volume":771167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5074,"vwap":83.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":83.59,"high":83.92,"low":82.62,"close":83.01,"volume":816374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5394,"vwap":83.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":82.42,"high":83.21,"low":82.05,"close":82.4,"volume":683312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3729,"vwap":82.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":82.3,"high":83.33,"low":82.18,"close":82.92,"volume":633564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4151,"vwap":82.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":83.15,"high":83.35,"low":82.73,"close":83.09,"volume":839683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5445,"vwap":83.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":82.76,"high":83.16,"low":82.04,"close":82.88,"volume":672229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4312,"vwap":82.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":83.47,"high":83.66,"low":83.03,"close":83.05,"volume":849722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5432,"vwap":83.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":82.99,"high":83.13,"low":81.73,"close":82.24,"volume":863870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4672,"vwap":82.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":82.64,"high":83.87,"low":82.12,"close":83.32,"volume":1073706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6198,"vwap":83.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":83.05,"high":84.11,"low":83.01,"close":83.57,"volume":661657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4292,"vwap":83.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":83.79,"high":84.11,"low":83.66,"close":83.83,"volume":500005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3946,"vwap":83.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":84.38,"high":84.44,"low":83.38,"close":83.52,"volume":720201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4829,"vwap":83.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":83.63,"high":84.79,"low":83.55,"close":84.76,"volume":749245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4596,"vwap":84.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":84.65,"high":85.53,"low":84.03,"close":84.93,"volume":803179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5076,"vwap":84.95},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":84.46,"high":84.91,"low":83.68,"close":84.35,"volume":1417955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5778,"vwap":84.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":83.4,"high":83.63,"low":82.32,"close":83.52,"volume":1164266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5894,"vwap":83.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":83.62,"high":83.98,"low":83.31,"close":83.65,"volume":583555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3656,"vwap":83.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":83.59,"high":83.75,"low":82.41,"close":82.52,"volume":733979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4807,"vwap":82.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":82.81,"high":84.02,"low":82.78,"close":83.43,"volume":1160445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6653,"vwap":83.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":83.68,"high":83.79,"low":83.24,"close":83.28,"volume":493253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3822,"vwap":83.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":82.85,"high":82.97,"low":81.77,"close":81.81,"volume":989612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5291,"vwap":82.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":81.4,"high":81.51,"low":80.59,"close":80.91,"volume":1658090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9385,"vwap":80.97},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":80.82,"high":81.18,"low":80.39,"close":80.74,"volume":974276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6117,"vwap":80.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":80.63,"high":81.6,"low":80.56,"close":81.04,"volume":1500684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8150,"vwap":81.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":82.24,"high":82.49,"low":80.76,"close":80.94,"volume":1143647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6886,"vwap":81.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":81.42,"high":83.26,"low":81.34,"close":82.33,"volume":1439423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9004,"vwap":82.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":81.9,"high":82.37,"low":81.85,"close":81.98,"volume":744767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6359,"vwap":82.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":82.12,"high":83.46,"low":81.93,"close":82.97,"volume":1235306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7605,"vwap":82.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":83.65,"high":84.46,"low":83.29,"close":84.34,"volume":1231657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6538,"vwap":84.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":84.53,"high":84.81,"low":84.07,"close":84.11,"volume":1632928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7917,"vwap":84.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":84.3,"high":84.71,"low":84,"close":84.7,"volume":909057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5622,"vwap":84.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":84.36,"high":84.61,"low":84,"close":84.32,"volume":979725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5264,"vwap":84.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":84.59,"high":85.19,"low":83.97,"close":84.45,"volume":967280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5027,"vwap":84.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":84.08,"high":84.23,"low":82.24,"close":82.58,"volume":1406386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6249,"vwap":82.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":82.71,"high":82.73,"low":82.01,"close":82.18,"volume":1048353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5860,"vwap":82.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":82.13,"high":82.6,"low":81.62,"close":81.63,"volume":932314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4226,"vwap":82.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":83.01,"high":83.29,"low":82.48,"close":83.15,"volume":1175432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5854,"vwap":83.05},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":83.45,"high":84.25,"low":83.27,"close":83.89,"volume":710979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4174,"vwap":83.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":83.45,"high":84.42,"low":83.17,"close":83.4,"volume":1106105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6144,"vwap":83.68},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":84.07,"high":84.65,"low":83.92,"close":84.15,"volume":922524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5660,"vwap":84.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":84.35,"high":84.52,"low":83.5,"close":83.81,"volume":746010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4357,"vwap":83.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":83.49,"high":83.54,"low":82.41,"close":82.54,"volume":960147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5443,"vwap":82.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":82.55,"high":82.78,"low":82.25,"close":82.77,"volume":814361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4250,"vwap":82.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":83.2,"high":84.58,"low":83.2,"close":84.45,"volume":1897570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7748,"vwap":84.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":84.26,"high":84.49,"low":82.77,"close":83.54,"volume":1333362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6827,"vwap":83.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":84.88,"high":85.38,"low":83.9,"close":84.29,"volume":1137133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5200,"vwap":84.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":84.61,"high":84.74,"low":83.83,"close":83.86,"volume":965610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5090,"vwap":84.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":83.06,"high":83.29,"low":82.57,"close":82.67,"volume":1215533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5441,"vwap":82.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":82.76,"high":83.64,"low":82.63,"close":83.58,"volume":640680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4281,"vwap":83.39},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":84.05,"high":84.98,"low":83.84,"close":84.03,"volume":1079952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5350,"vwap":84.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":83.86,"high":84.18,"low":82.81,"close":82.86,"volume":929576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4525,"vwap":83.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":82.63,"high":83.66,"low":82.43,"close":82.91,"volume":1001549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4654,"vwap":83.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":83.54,"high":85.25,"low":83.51,"close":85.25,"volume":1434461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6484,"vwap":84.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":86.14,"high":86.86,"low":84.2,"close":84.64,"volume":1756128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8161,"vwap":85.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":84.61,"high":84.81,"low":84.02,"close":84.29,"volume":767005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4931,"vwap":84.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":83.9,"high":84.04,"low":83.37,"close":83.49,"volume":608744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3445,"vwap":83.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":84.01,"high":84.4,"low":83.53,"close":83.84,"volume":476293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3132,"vwap":83.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":82.8,"high":83.13,"low":82.29,"close":82.69,"volume":927886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5193,"vwap":82.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":82.86,"high":83.71,"low":82.63,"close":83.56,"volume":940533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5658,"vwap":83.43},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":83.86,"high":85.21,"low":83.86,"close":84.82,"volume":1093793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5616,"vwap":84.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":86.48,"high":88.2,"low":86.37,"close":86.47,"volume":1917975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8716,"vwap":87.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":86.01,"high":87.3,"low":85.91,"close":86.75,"volume":1295047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7047,"vwap":86.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":85.32,"high":85.51,"low":84.44,"close":84.9,"volume":1699155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8516,"vwap":84.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":84.37,"high":84.86,"low":83.8,"close":84.49,"volume":1160328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5747,"vwap":84.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":85.32,"high":85.77,"low":84.09,"close":84.3,"volume":1168760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7112,"vwap":84.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":83.73,"high":84.87,"low":83.32,"close":84.78,"volume":945822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6302,"vwap":84.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":85.28,"high":85.29,"low":84.25,"close":84.77,"volume":550380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3929,"vwap":84.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":85.69,"high":85.85,"low":84.14,"close":84.57,"volume":719457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5232,"vwap":84.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":84.04,"high":84.64,"low":83.72,"close":84.57,"volume":574028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4109,"vwap":84.39},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":84.08,"high":84.48,"low":83.79,"close":84.4,"volume":573969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3673,"vwap":84.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":84.04,"high":84.42,"low":83.8,"close":84.14,"volume":782395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5165,"vwap":84.06},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":83.62,"high":84.56,"low":83.47,"close":84.53,"volume":562889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3663,"vwap":84.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":85.01,"high":85.63,"low":84.96,"close":85.43,"volume":1462720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6734,"vwap":85.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":85.42,"high":85.73,"low":85.26,"close":85.51,"volume":906426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5112,"vwap":85.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":84.66,"high":85.04,"low":84.04,"close":84.14,"volume":948035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4517,"vwap":84.4},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":85.14,"high":85.62,"low":84.58,"close":85,"volume":1298149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6809,"vwap":85.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":85.24,"high":86.62,"low":85.19,"close":85.96,"volume":1061885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7012,"vwap":86.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":84.67,"high":85.44,"low":84.45,"close":84.77,"volume":941780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5540,"vwap":84.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":85.05,"high":85.45,"low":84.73,"close":85.42,"volume":1055009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6003,"vwap":85.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":85.97,"high":86.89,"low":85.96,"close":86.86,"volume":769859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5116,"vwap":86.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":86.32,"high":86.44,"low":85.7,"close":85.94,"volume":561413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4044,"vwap":85.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":86.06,"high":86.1,"low":85.69,"close":85.72,"volume":504495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3230,"vwap":85.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":84.79,"high":85.29,"low":84.51,"close":84.53,"volume":587950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4623,"vwap":84.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":84.86,"high":85.03,"low":84.66,"close":84.86,"volume":486211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3751,"vwap":84.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":84.73,"high":84.75,"low":84.35,"close":84.43,"volume":483393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3977,"vwap":84.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":84.93,"high":85.6,"low":84.6,"close":84.71,"volume":916125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4423,"vwap":84.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":84.73,"high":85.51,"low":84.5,"close":84.94,"volume":569912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4166,"vwap":85.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":84.91,"high":85.09,"low":84.23,"close":84.69,"volume":1127316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5562,"vwap":84.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":84.27,"high":84.74,"low":83.99,"close":84.04,"volume":838364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5033,"vwap":84.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":83.78,"high":84.01,"low":83.27,"close":83.48,"volume":905386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5667,"vwap":83.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":82.94,"high":82.94,"low":82.31,"close":82.5,"volume":1197114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6655,"vwap":82.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":82.81,"high":83.25,"low":82.52,"close":82.57,"volume":694724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4841,"vwap":82.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":82.96,"high":83.13,"low":82.51,"close":82.85,"volume":855223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5297,"vwap":82.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":83.75,"high":84.32,"low":83.7,"close":83.87,"volume":904990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5863,"vwap":83.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":83.45,"high":83.52,"low":83.02,"close":83.18,"volume":1176637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7548,"vwap":83.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":83.11,"high":83.51,"low":82.77,"close":82.82,"volume":777048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5019,"vwap":83.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":83,"high":83.17,"low":82.46,"close":82.94,"volume":493104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3667,"vwap":82.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":82.6,"high":82.64,"low":82.27,"close":82.28,"volume":987621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5854,"vwap":82.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":82.135,"high":82.31,"low":81.735,"close":81.905,"volume":763566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4972,"vwap":82.025448},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":82.41,"high":82.895,"low":82.295,"close":82.71,"volume":955123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4491,"vwap":82.66266},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":82.7,"high":82.97,"low":82.255,"close":82.45,"volume":1026705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4714,"vwap":82.437139},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":82.89,"high":83.07,"low":81.71,"close":81.71,"volume":1091204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6099,"vwap":82.279613},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":81.435,"high":82.155,"low":81.35,"close":82.08,"volume":572233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4109,"vwap":81.72837},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":81.87,"high":82.505,"low":81.57,"close":82.29,"volume":1078098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5775,"vwap":82.234272},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":81.59,"high":81.87,"low":81.295,"close":81.83,"volume":783211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4240,"vwap":81.624916},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":82.21,"high":82.28,"low":80.58,"close":80.58,"volume":876069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4788,"vwap":81.267787},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":80.53,"high":80.63,"low":80.15,"close":80.35,"volume":1042199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6268,"vwap":80.364138},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":80.48,"high":80.73,"low":80.13,"close":80.54,"volume":594215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4261,"vwap":80.443272},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":80.445,"high":81.035,"low":80.1,"close":81.02,"volume":722357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3935,"vwap":80.708366},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":81.065,"high":82.025,"low":81.035,"close":81.77,"volume":1266180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5261,"vwap":81.695966},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":82.01,"high":82.29,"low":81.69,"close":81.7,"volume":660622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3394,"vwap":81.973958},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":82.08,"high":83.635,"low":82.03,"close":83.39,"volume":1089455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4967,"vwap":83.166306},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":83.085,"high":83.53,"low":83.05,"close":83.43,"volume":551548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3449,"vwap":83.313031},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":83.575,"high":84.41,"low":83.405,"close":84.4,"volume":777733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2691,"vwap":83.952791},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":85.08,"high":85.11,"low":84.115,"close":84.17,"volume":1008970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4017,"vwap":84.343716},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":84.79,"high":86.065,"low":84.61,"close":86.06,"volume":1151140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5580,"vwap":85.339604},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":87.66,"high":88.45,"low":86.595,"close":86.65,"volume":1695625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8183,"vwap":87.396203},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":87.35,"high":87.855,"low":87.2,"close":87.63,"volume":2409809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6485,"vwap":87.539843},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":86.935,"high":87.54,"low":86.85,"close":87.24,"volume":1330843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6045,"vwap":87.24853},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":87.84,"high":88.315,"low":87.495,"close":87.75,"volume":1033773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5238,"vwap":87.758326},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":87.035,"high":87.505,"low":86.94,"close":87.11,"volume":732065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4354,"vwap":87.171043},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":87.975,"high":89.99,"low":87.895,"close":89.97,"volume":1612555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7540,"vwap":89.207381},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":89.595,"high":89.94,"low":88.065,"close":88.27,"volume":2011123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6969,"vwap":88.58914},{"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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":303.274693},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":320.64,"high":338.04,"low":319.98,"close":335.56,"volume":10474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":331.993503},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":325.75,"high":335.2,"low":321.57,"close":331.02,"volume":13287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":327.219822},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":330.02,"high":334.65,"low":324.04,"close":332.71,"volume":3027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":329.933974},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":322.785,"high":322.785,"low":295.86,"close":296.16,"volume":7526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":307.354071},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":284.37,"high":296.87,"low":283.52,"close":296.87,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":287.987778},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":291.18,"high":299.79,"low":290.17,"close":299.71,"volume":5782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":295.574943},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":319.19,"high":325.38,"low":296.27,"close":312.71,"volume":22724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":312,"vwap":307.146977},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":300.17,"high":307.045,"low":300.17,"close":307.045,"volume":5558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":303.694474},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":299.55,"high":304.8,"low":296.15,"close":302.96,"volume":3766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":300.500229},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":284.01,"high":296.59,"low":276.17,"close":292.13,"volume":2052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":288.048266},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":297.61,"high":297.61,"low":279.1,"close":279.13,"volume":3430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":283.255652},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":266.1,"high":272.92,"low":263.72,"close":264.34,"volume":5957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":266.633423},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":269.17,"high":269.17,"low":262.92,"close":265.48,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":265.9125},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":267.59,"high":273.7,"low":263.15,"close":268.37,"volume":2790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":266.080752},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":255,"high":255.17,"low":243.62,"close":249.64,"volume":3583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":249.110976},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":258.295,"high":258.295,"low":247.89,"close":248.46,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":251.286818},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":265.59,"high":278.47,"low":265.59,"close":268.8,"volume":6963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":270.201914},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":270.1,"high":270.1,"low":259.31,"close":262.55,"volume":14940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":240,"vwap":263.727436},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":272.51,"high":275.73,"low":266.17,"close":269.17,"volume":3782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":270.964973},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":272.82,"high":289.365,"low":272.82,"close":288.35,"volume":2685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":280.157813},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":287.9,"high":292.43,"low":249.5,"close":253.41,"volume":16794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":258,"vwap":263.00448},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":248.355,"high":259.905,"low":240.77,"close":257.3,"volume":12697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":249.539823},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":261.43,"high":261.43,"low":247.85,"close":253.215,"volume":5685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":253.087429},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":248.965,"high":263.76,"low":248.48,"close":259.73,"volume":12274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":259.834908},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":263,"high":263,"low":249.84,"close":260.76,"volume":9962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":254.533908},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":264.32,"high":271.83,"low":263.05,"close":271.83,"volume":3184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":265.474211},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":261.34,"high":268.24,"low":248.96,"close":248.96,"volume":15031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":237,"vwap":258.657661},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":256.755,"high":258.405,"low":244.53,"close":247.36,"volume":7985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":250.734796},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":248.53,"high":258.8,"low":240.55,"close":258.8,"volume":6446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":248.484518},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":252.72,"high":253.215,"low":224.9,"close":228.41,"volume":15697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":250,"vwap":236.94876},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":223.91,"high":236.13,"low":223.91,"close":227.825,"volume":5063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":230.016841},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":220.505,"high":224.6,"low":208.9,"close":222.95,"volume":11172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":218.079816},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":226.07,"high":245.96,"low":224.63,"close":242.8,"volume":19241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":237.395005},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":239.61,"high":240.64,"low":230.79,"close":232.12,"volume":2857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":234.4568},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":227.48,"high":227.48,"low":210.37,"close":210.52,"volume":4806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":215.06807},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":205.83,"high":217.5,"low":204.595,"close":209.27,"volume":6657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":212.367038},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":220.1,"high":227.01,"low":217.24,"close":225.67,"volume":6265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":223.673721},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":211.16,"high":211.16,"low":196.73,"close":198.7,"volume":5936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":201.091087},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":214.98,"high":215.89,"low":203.63,"close":212.52,"volume":4251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":210.963548},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":213.925,"high":238.75,"low":213.925,"close":234.98,"volume":16769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":187,"vwap":231.912701},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":236.21,"high":246.955,"low":234,"close":234,"volume":4982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":239.60474},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":230.34,"high":236.42,"low":221.91,"close":228.27,"volume":5054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":227.687237},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":218.04,"high":221.81,"low":211.31,"close":217.03,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":216.753333},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":628.92,"high":631.83,"low":626.42,"close":631.78,"volume":1128392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11558,"vwap":629.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":634.13,"high":635.54,"low":631.88,"close":634.95,"volume":1261642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14941,"vwap":633.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":635.76,"high":640.41,"low":634.87,"close":640.29,"volume":1525098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16052,"vwap":638.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":642.69,"high":643.42,"low":634.74,"close":638.51,"volume":1502714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15402,"vwap":638.56},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":639.92,"high":641.07,"low":638.56,"close":640.05,"volume":1164606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13377,"vwap":639.79},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":640.21,"high":642.09,"low":638.57,"close":641.51,"volume":1066471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11082,"vwap":640.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":644.83,"high":645.74,"low":641.89,"close":643.5,"volume":1367239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18331,"vwap":643.87},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":645.45,"high":649.46,"low":644.83,"close":648.7,"volume":1799918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18340,"vwap":648.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":648.74,"high":650.21,"low":648.09,"close":648.69,"volume":1822008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15996,"vwap":649.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":650.71,"high":652.1,"low":650.51,"close":651.96,"volume":1240180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14422,"vwap":651.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":652.57,"high":652.8,"low":650.36,"close":651.05,"volume":1249852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14555,"vwap":651.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":651.16,"high":652.78,"low":645.53,"close":650.49,"volume":1554851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15864,"vwap":650.02},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":652.99,"high":655.93,"low":651.41,"close":653.35,"volume":1602411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20402,"vwap":653.96},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":655.21,"high":657.43,"low":653.29,"close":656.43,"volume":1981962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22648,"vwap":655.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":655.11,"high":660.13,"low":655.11,"close":659.62,"volume":1670891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17897,"vwap":658.35},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":659.58,"high":660.19,"low":654.9,"close":656.15,"volume":1612174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18687,"vwap":657.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":657.36,"high":657.45,"low":652.61,"close":653.98,"volume":1262284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15917,"vwap":654.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":650.88,"high":652.32,"low":647.4,"close":650.74,"volume":1323167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17410,"vwap":650.36},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":652.44,"high":655.25,"low":650.88,"close":654.68,"volume":1232100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15829,"vwap":653.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":657.25,"high":658.04,"low":654.79,"close":656.54,"volume":1550736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16408,"vwap":656.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":655.8,"high":659.5,"low":654.53,"close":658.92,"volume":1435659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14819,"vwap":656.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":656.09,"high":662.19,"low":655.98,"close":661.37,"volume":1375663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15101,"vwap":660.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":663.27,"high":663.36,"low":659.67,"close":661.98,"volume":1276773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13112,"vwap":661.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":662.82,"high":665.45,"low":661.01,"close":662.04,"volume":1396816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14962,"vwap":663.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":664.43,"high":665.29,"low":662.3,"close":664.39,"volume":1210989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13553,"vwap":664.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":665.34,"high":665.78,"low":660.54,"close":661.97,"volume":1359694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14159,"vwap":662.37},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":663.1,"high":665.95,"low":662.32,"close":665.84,"volume":1039092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10956,"vwap":664.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":666.3,"high":666.71,"low":662.06,"close":663.99,"volume":1059480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10685,"vwap":663.79},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":664.94,"high":666.67,"low":645.87,"close":646.27,"volume":2226230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21818,"vwap":654.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":653.61,"high":657.48,"low":652.73,"close":655.96,"volume":1395785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16702,"vwap":655.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":650.13,"high":658.65,"low":646.24,"close":655.16,"volume":1403065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15646,"vwap":654.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":659.63,"high":663.02,"low":651.93,"close":657.95,"volume":1369827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14047,"vwap":658.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":659.69,"high":661.45,"low":650.14,"close":653.71,"volume":1654772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16840,"vwap":655.36},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":652.46,"high":658.6,"low":651.12,"close":657.18,"volume":1179391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14330,"vwap":655.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":660.15,"high":664.99,"low":660.15,"close":664.07,"volume":995461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14231,"vwap":663.68},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":664.15,"high":665.78,"low":662.82,"close":664.06,"volume":1009506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12589,"vwap":664.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":664.48,"high":664.6,"low":656.28,"close":660.66,"volume":1017536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12645,"vwap":660.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":660.96,"high":665.5,"low":660.72,"close":664.33,"volume":1075599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11650,"vwap":663.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":669.17,"high":671.2,"low":668.44,"close":669.84,"volume":1158020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13402,"vwap":670.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":675.4,"high":678.19,"low":674.8,"close":677.87,"volume":1414474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15890,"vwap":676.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":679.67,"high":681.52,"low":677.52,"close":679.61,"volume":1318898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13876,"vwap":679.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":681.34,"high":682.3,"low":675.59,"close":679.95,"volume":1820620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19188,"vwap":680.02},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":676.35,"high":678.58,"low":672.6,"close":672.81,"volume":1168362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14445,"vwap":675.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":677.64,"high":677.72,"low":672.01,"close":674.72,"volume":1444709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14264,"vwap":675.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":678.32,"high":678.42,"low":672.68,"close":676.04,"volume":968746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16872,"vwap":675.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":668.83,"high":672.66,"low":667.36,"close":668.07,"volume":1579563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23746,"vwap":669.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":667.72,"high":673.55,"low":666.99,"close":670.23,"volume":1164923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18077,"vwap":671.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":669.28,"high":670.09,"low":661.6,"close":663.06,"volume":1603634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24815,"vwap":664.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":660.73,"high":663.87,"low":654.15,"close":663.73,"volume":1894028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29323,"vwap":658.96},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":669.98,"high":674.86,"low":667.9,"close":674.01,"volume":1437682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22383,"vwap":672.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":672.66,"high":676.23,"low":671.47,"close":675.58,"volume":943641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16908,"vwap":674.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":677.5,"high":677.61,"low":673.68,"close":675.99,"volume":1286225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20025,"vwap":675.87},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":673.2,"high":673.55,"low":663.35,"close":664.87,"volume":1686978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22917,"vwap":666.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":658.23,"high":668.41,"low":656.17,"close":664.73,"volume":1363032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21108,"vwap":664.47},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":662.48,"high":666.46,"low":655.1,"close":658.58,"volume":1439197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23595,"vwap":660.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":654.83,"high":657.93,"low":648.88,"close":653.08,"volume":2245731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34179,"vwap":654.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":653.7,"high":660.19,"low":651.71,"close":655.58,"volume":1471719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23889,"vwap":655.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":665.73,"high":668.3,"low":644.9,"close":645.43,"volume":3199694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48037,"vwap":653.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":647.7,"high":657.4,"low":643.88,"close":652.08,"volume":1680117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19699,"vwap":650.34},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":655.54,"high":662.86,"low":654.55,"close":661.65,"volume":1284399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16946,"vwap":660.49},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":661.46,"high":668.94,"low":657.4,"close":667.76,"volume":895760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12771,"vwap":664.2},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":670.36,"high":674.38,"low":669.55,"close":672.35,"volume":780390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13256,"vwap":672.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":673.58,"high":676.32,"low":673.26,"close":676.03,"volume":698369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12246,"vwap":674.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":671.55,"high":675.67,"low":671.46,"close":672.96,"volume":1011551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13304,"vwap":673.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":674.51,"high":676.49,"low":672.11,"close":674.13,"volume":770220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14060,"vwap":674.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":673.26,"high":677.56,"low":672.45,"close":676.48,"volume":808176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13719,"vwap":676.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":677.95,"high":677.97,"low":674.1,"close":677.16,"volume":728020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11978,"vwap":676.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":678.13,"high":681.01,"low":677.25,"close":678.27,"volume":901415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12709,"vwap":678.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":679.1,"high":679.23,"low":674.28,"close":676.35,"volume":946326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17663,"vwap":676.11},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":675.79,"high":678.02,"low":675.3,"close":675.71,"volume":1073483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21470,"vwap":676.41},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":675.21,"high":681.57,"low":674.02,"close":680.22,"volume":1579236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27191,"vwap":678.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":677.8,"high":681.84,"low":675,"close":681.76,"volume":1239671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21472,"vwap":679.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":680.81,"high":681.48,"low":671.9,"close":674.49,"volume":1269024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22996,"vwap":675.29},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":678.39,"high":678.39,"low":672,"close":673.42,"volume":1203309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22639,"vwap":673.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":671.81,"high":673.74,"low":667.77,"close":671.58,"volume":1592313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29556,"vwap":671.16},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":672.48,"high":673.09,"low":664,"close":664.23,"volume":1053974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18742,"vwap":666.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":670.33,"high":673.4,"low":667.67,"close":669.26,"volume":1343555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28308,"vwap":670.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":671.34,"high":675.78,"low":671.2,"close":675.21,"volume":1591366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27721,"vwap":674.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":678.59,"high":679.96,"low":677.39,"close":679.37,"volume":1100367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16883,"vwap":679.16},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":678.56,"high":682.82,"low":678.55,"close":682.55,"volume":910769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15473,"vwap":681.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":682.56,"high":685.43,"low":682.47,"close":684.89,"volume":508573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8796,"vwap":684.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":685.17,"high":686.22,"low":683.97,"close":684.88,"volume":475363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6696,"vwap":685},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":682.2,"high":683.81,"low":680.75,"close":682.61,"volume":994838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16756,"vwap":682.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":682.07,"high":683.18,"low":681.23,"close":681.57,"volume":1056176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15164,"vwap":682.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":681.79,"high":681.99,"low":676.41,"close":676.5,"volume":1205920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18817,"vwap":678.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":680.17,"high":681.52,"low":674.58,"close":678,"volume":1049269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15751,"vwap":677.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":681.16,"high":684.06,"low":681.03,"close":682.37,"volume":1228667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18406,"vwap":682.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":682.56,"high":686.9,"low":682.44,"close":686.42,"volume":1513700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25281,"vwap":685.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":686.79,"high":688.54,"low":683.98,"close":684.26,"volume":1472466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22097,"vwap":686.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":683.43,"high":685.21,"low":682.14,"close":684.06,"volume":1531855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22302,"vwap":683.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":685.22,"high":689.87,"low":683.84,"close":688.59,"volume":1619127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23936,"vwap":688.23},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":685.3,"high":690.64,"low":685.3,"close":689.77,"volume":1379119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22633,"vwap":689.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":690.02,"high":690.65,"low":686.01,"close":688.3,"volume":1516329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22115,"vwap":687.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":685.51,"high":686.29,"low":680.82,"close":685.24,"volume":1623287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24543,"vwap":683.24},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":689.18,"high":690.02,"low":685.89,"close":686.78,"volume":1763355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31312,"vwap":688.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":688.27,"high":688.82,"low":684.75,"close":686.19,"volume":1267886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19543,"vwap":686.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":676.21,"high":679.4,"low":671.31,"close":672.38,"volume":1121802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18254,"vwap":674.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":674.05,"high":683.36,"low":672.88,"close":680,"volume":2214904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43988,"vwap":678.29},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":684.47,"high":685.69,"low":681.58,"close":683.59,"volume":979114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18279,"vwap":683.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":682.74,"high":685.57,"low":681.82,"close":683.83,"volume":1105712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18071,"vwap":683.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":685.1,"high":688.71,"low":684.57,"close":687.35,"volume":1235263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19176,"vwap":687.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":688.74,"high":691.08,"low":688.17,"close":690.11,"volume":1298406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20064,"vwap":690.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":691.59,"high":692.38,"low":688.75,"close":689.97,"volume":915857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15183,"vwap":690.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":690.92,"high":691.63,"low":679.51,"close":688.55,"volume":1448351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19606,"vwap":685.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":686.45,"high":688.76,"low":681.81,"close":686.41,"volume":1391309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19811,"vwap":685.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":684.24,"high":691.5,"low":684.07,"close":689.97,"volume":1805145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26454,"vwap":689.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":690.8,"high":691.51,"low":678.7,"close":684.06,"volume":1826631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26832,"vwap":683.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":684.91,"high":686.01,"low":676.46,"close":680.75,"volume":1834820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27151,"vwap":681.2},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":675.47,"high":678.31,"low":670.54,"close":672.16,"volume":1556860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21285,"vwap":673.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":676.12,"high":686.89,"low":675.83,"close":685.34,"volume":1801352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29206,"vwap":682.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":684.09,"high":690.43,"low":683.02,"close":688.59,"volume":1039359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18419,"vwap":688.68},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":689.49,"high":691.1,"low":686.27,"close":686.71,"volume":1087464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17112,"vwap":688.3},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":691.01,"high":691.65,"low":683.85,"close":686.42,"volume":1054954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17076,"vwap":687.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":688.82,"high":689.92,"low":675.1,"close":675.88,"volume":1558444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23369,"vwap":679.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":676.38,"high":680.91,"low":672.25,"close":676.3,"volume":1893959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30179,"vwap":677.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":674.85,"high":679.58,"low":670.52,"close":677.44,"volume":962881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14391,"vwap":675.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":678.54,"high":683.77,"low":677.55,"close":680.84,"volume":1657083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26552,"vwap":681.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":678.52,"high":680.79,"low":676.28,"close":679.17,"volume":1404841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24236,"vwap":678.35},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":676.91,"high":684.68,"low":676.55,"close":684.06,"volume":1325238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21995,"vwap":682.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":682.44,"high":684.62,"low":675.08,"close":677.07,"volume":1548756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23975,"vwap":677.14},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":676.21,"high":682.96,"low":674.7,"close":682.01,"volume":1287317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20653,"vwap":681.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":684.76,"high":688.25,"low":684.76,"close":687.7,"volume":711288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9789,"vwap":687.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":687.72,"high":687.77,"low":679.03,"close":683.95,"volume":1078975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17592,"vwap":682.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":677.67,"high":681.5,"low":676.35,"close":680.81,"volume":2640484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38906,"vwap":679.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":673.44,"high":683.22,"low":672.74,"close":681,"volume":2232660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34158,"vwap":680.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":669.77,"high":677.26,"low":664.45,"close":674.99,"volume":3334744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42680,"vwap":671.31},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":676.38,"high":681.73,"low":674.33,"close":679.79,"volume":2450782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38499,"vwap":680.16},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":676.77,"high":680.17,"low":670.36,"close":676.09,"volume":1852096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27400,"vwap":674.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":668.16,"high":670.83,"low":664.56,"close":667.2,"volume":1731167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24143,"vwap":668.07},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":661.18,"high":674.58,"low":657.26,"close":673.01,"volume":2019689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28715,"vwap":665.44},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":672.4,"high":678,"low":669.55,"close":671.85,"volume":1327363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18418,"vwap":673.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":672.4,"high":674.76,"low":668.11,"close":671.07,"volume":855049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14550,"vwap":670.55},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":665.88,"high":666.39,"low":660.72,"close":660.86,"volume":1851720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26131,"vwap":663.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":664.02,"high":667.09,"low":656.21,"close":657.14,"volume":1905066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30745,"vwap":659.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":663.2,"high":666.81,"low":661.96,"close":663.75,"volume":2121754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33592,"vwap":664.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":667.13,"high":669.14,"low":664.87,"close":665.52,"volume":1035443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15171,"vwap":666.47},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":663.14,"high":664.43,"low":656.07,"close":656.38,"volume":1836272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28225,"vwap":659.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":651.51,"high":657.76,"low":650.09,"close":654.73,"volume":1086895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19508,"vwap":653.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":653.19,"high":653.34,"low":641.5,"close":645.21,"volume":2140888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30469,"vwap":646.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":654.74,"high":659.27,"low":650.64,"close":652.07,"volume":2318783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33310,"vwap":654.77},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":648.01,"high":653.72,"low":646.64,"close":649.91,"volume":1746221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27753,"vwap":650.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":655.35,"high":657.5,"low":650.97,"close":653.43,"volume":1379333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27298,"vwap":654.03},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":648.73,"high":651.52,"low":641.58,"close":641.86,"volume":901469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16669,"vwap":645.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":639.24,"high":639.37,"low":629.91,"close":630.84,"volume":1640085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27175,"vwap":633.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":636.64,"high":637.05,"low":626.12,"close":628.83,"volume":1812294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33774,"vwap":630.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":635.69,"high":648.22,"low":634.79,"close":646.84,"volume":2822238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41364,"vwap":642.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":650.78,"high":655.2,"low":649.71,"close":651.88,"volume":1543102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23810,"vwap":652.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":643.17,"high":654.78,"low":641.88,"close":652.46,"volume":1505269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24515,"vwap":649.46},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":652.59,"high":656.08,"low":652.22,"close":655.56,"volume":1239157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14538,"vwap":654.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":653.54,"high":656.22,"low":647.78,"close":655.91,"volume":1811115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20850,"vwap":652.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":672.99,"high":673.65,"low":668.17,"close":672.59,"volume":2148131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30919,"vwap":671.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":671.58,"high":677.67,"low":670.4,"close":676.44,"volume":1394539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20921,"vwap":674.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":677.87,"high":678.59,"low":675.05,"close":675.93,"volume":959465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16211,"vwap":676.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":674.17,"high":682.82,"low":673.26,"close":682.54,"volume":1331996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18169,"vwap":679.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":684.25,"high":691.08,"low":684.25,"close":690.86,"volume":1574586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26519,"vwap":688.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":692.01,"high":696.75,"low":690.8,"close":696.22,"volume":1665266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25372,"vwap":694.49},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":697.54,"high":699.24,"low":695.02,"close":697.99,"volume":1394612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21029,"vwap":697.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":702.7,"high":708.76,"low":702.24,"close":706.48,"volume":1314488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19546,"vwap":706.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":705.3,"high":706.33,"low":702.59,"close":705.22,"volume":981019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17761,"vwap":704.53},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":706.59,"high":707.67,"low":699.13,"close":700.36,"volume":1279763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20708,"vwap":702.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":705.57,"high":707.85,"low":704.66,"close":707.62,"volume":1108252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18705,"vwap":706.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":705.8,"high":708.76,"low":698.8,"close":704.84,"volume":1469729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24737,"vwap":704.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":707.17,"high":710.86,"low":705.45,"close":710.37,"volume":1063040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15254,"vwap":708.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":709.59,"high":711.98,"low":708.74,"close":711.56,"volume":1329665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23163,"vwap":710.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":708.16,"high":709.29,"low":705.7,"close":708.09,"volume":1225364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19381,"vwap":707.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":707.4,"high":708.6,"low":704.86,"close":708,"volume":889917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15470,"vwap":706.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":711.07,"high":716.08,"low":706.88,"close":714.79,"volume":1976926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26747,"vwap":712.84},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":717.61,"high":721.2,"low":716.85,"close":716.86,"volume":1437357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23122,"vwap":718.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":716.4,"high":718.48,"low":711.41,"close":714.47,"volume":1078626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18073,"vwap":715.14},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":718.17,"high":721.38,"low":717.94,"close":720.06,"volume":1288729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20764,"vwap":719.96},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":724.39,"high":730.89,"low":724.15,"close":730.07,"volume":1751660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25507,"vwap":728.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":731.36,"high":732.39,"low":726.07,"close":727.84,"volume":1252417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21023,"vwap":728.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":731.27,"high":734.23,"low":730.9,"close":733.82,"volume":1427610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23457,"vwap":733.3},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":732.81,"high":737,"low":732.81,"close":735.47,"volume":1334809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26362,"vwap":735.44},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":733.16,"high":735.12,"low":728.14,"close":734.47,"volume":1517551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25891,"vwap":731.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":734.69,"high":740.15,"low":731.8,"close":738.56,"volume":1094090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17624,"vwap":736.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":739.91,"high":745.69,"low":739.85,"close":744.33,"volume":1020227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19288,"vwap":743.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":738.14,"high":739.68,"low":734.24,"close":735.38,"volume":1323694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24839,"vwap":736.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":736.1,"high":737.64,"low":729.72,"close":734.68,"volume":1368140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23749,"vwap":733.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":731.09,"high":733.9,"low":727.88,"close":730.1,"volume":1787567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28844,"vwap":730.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":731.88,"high":738.06,"low":730.2,"close":737.57,"volume":1251063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22671,"vwap":735.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":734.84,"high":741.09,"low":733.48,"close":738.97,"volume":1344374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23092,"vwap":737.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":742.41,"high":745.15,"low":740.78,"close":741.91,"volume":1145182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21125,"vwap":742.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":746.36,"high":748.32,"low":744.6,"close":746.68,"volume":1273804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22543,"vwap":746.24},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":747.1,"high":747.57,"low":744.48,"close":746.81,"volume":1326701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22731,"vwap":746.34},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":746.45,"high":751.33,"low":745.47,"close":750.88,"volume":1218138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21273,"vwap":749.78},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":752.06,"high":754.24,"low":750.92,"close":752.53,"volume":1674069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30061,"vwap":752.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":751.75,"high":756.43,"low":750.94,"close":754.62,"volume":1446621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24204,"vwap":753.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":753.39,"high":756.57,"low":752.94,"close":755.64,"volume":1164371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20441,"vwap":755.16},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":754.38,"high":754.97,"low":749.79,"close":750.38,"volume":1906675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29308,"vwap":751.6},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":748.27,"high":754.48,"low":747.68,"close":753.16,"volume":1546700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26881,"vwap":752.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":748.5,"high":749.01,"low":731.88,"close":733.73,"volume":2829329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46592,"vwap":739.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":739.6,"high":741.56,"low":734.48,"close":735.51,"volume":1709067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29762,"vwap":737.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":739.66,"high":743.13,"low":718.96,"close":733.36,"volume":3427455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47979,"vwap":730.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":729.66,"high":734.66,"low":721.71,"close":721.92,"volume":2288273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35624,"vwap":727.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":725.13,"high":736.27,"low":720.81,"close":733.95,"volume":3118813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51948,"vwap":729.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":737.01,"high":740.66,"low":731.33,"close":737.93,"volume":2238880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34844,"vwap":736.84},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":748.01,"high":752.87,"low":747.99,"close":750.95,"volume":1938716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32856,"vwap":750.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":750.75,"high":751.63,"low":746.11,"close":746.8,"volume":1800287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26988,"vwap":748.31},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":747.48,"high":748.34,"low":735.53,"close":737.29,"volume":2559843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40342,"vwap":741.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":745.91,"high":746.33,"low":742.04,"close":744.9,"volume":1493489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27650,"vwap":744.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":745.8,"high":748.28,"low":741.29,"close":742.43,"volume":1673730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26663,"vwap":743.23},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":731.92,"high":737.77,"low":730.49,"close":731.8,"volume":1905566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30750,"vwap":733.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":732.88,"high":738.1,"low":729.05,"close":731.5,"volume":1421736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23722,"vwap":732.3},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":737.07,"high":737.48,"low":727.82,"close":731.51,"volume":1997200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34141,"vwap":731.79},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":727.07,"high":734.68,"low":714.81,"close":727.54,"volume":2065474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30769,"vwap":730.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":734.79,"high":739.7,"low":730.31,"close":739.03,"volume":1615239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26481,"vwap":737.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":739.46,"high":746.16,"low":739.06,"close":744.8,"volume":1509022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24028,"vwap":743.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":743.12,"high":747.55,"low":740.55,"close":743.82,"volume":1546434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23372,"vwap":744.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":745.56,"high":749.37,"low":738.21,"close":743.02,"volume":1955793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28892,"vwap":742.96},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":746.37,"high":750.54,"low":745.6,"close":749.41,"volume":1521390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23016,"vwap":748.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":748.35,"high":749.08,"low":743.42,"close":745.92,"volume":1436097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25223,"vwap":745.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":741.29,"high":744.29,"low":737.72,"close":743.43,"volume":1223246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21967,"vwap":741.77},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":745.44,"high":750.11,"low":743.75,"close":749.69,"volume":1464597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21703,"vwap":748.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":750.24,"high":753.55,"low":746.29,"close":753.07,"volume":1273329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19393,"vwap":751.81},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":750.76,"high":752.04,"low":746.21,"close":747.27,"volume":1512093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21929,"vwap":748.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":749.07,"high":751.44,"low":746.86,"close":750.08,"volume":1105761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16630,"vwap":749.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":752.36,"high":753.67,"low":748.39,"close":752.9,"volume":1446040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23863,"vwap":751.62},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":750.94,"high":752.68,"low":746.03,"close":749.01,"volume":1656558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22212,"vwap":749.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":740.33,"high":745.4,"low":738.97,"close":741.44,"volume":2010179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26655,"vwap":742.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":745.19,"high":746.84,"low":739.72,"close":740.31,"volume":1510294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19982,"vwap":742.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":744.46,"high":747.17,"low":742.41,"close":746.3,"volume":1219047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18616,"vwap":745.68},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":745.2,"high":748.16,"low":744.58,"close":745.64,"volume":1223790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17021,"vwap":746.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":737.46,"high":740.68,"low":733.43,"close":736.23,"volume":1715927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24698,"vwap":736.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":736.68,"high":741.87,"low":735.47,"close":737.07,"volume":1530227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21068,"vwap":737.68},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":743.06,"high":743.67,"low":734.06,"close":737.02,"volume":1413913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22695,"vwap":737.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":737.33,"high":740.92,"low":734.19,"close":738.96,"volume":1327039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18951,"vwap":738.22},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":738.09,"high":740.84,"low":727.3,"close":727.76,"volume":1907562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23276,"vwap":732.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":734.2,"high":740.61,"low":732.81,"close":739.79,"volume":1566682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22291,"vwap":737.22},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":742.84,"high":747.01,"low":735.87,"close":744.94,"volume":1909254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27327,"vwap":742.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":747.63,"high":756.7,"low":747.35,"close":755.84,"volume":1927439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31756,"vwap":754.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":758.75,"high":771.49,"low":758.65,"close":769.2,"volume":2274670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35127,"vwap":767.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":773.99,"high":774.89,"low":767.62,"close":767.88,"volume":1605060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24529,"vwap":770.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":768.26,"high":769.89,"low":765.6,"close":766.74,"volume":1090899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17830,"vwap":767.31},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":769.09,"high":771.97,"low":767.71,"close":771.25,"volume":1196627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18546,"vwap":770.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":770.86,"high":773.11,"low":770,"close":771.11,"volume":1205013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17732,"vwap":771.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":772.6,"high":772.61,"low":767.51,"close":768.61,"volume":1005691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16895,"vwap":769.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":772.81,"high":772.82,"low":769.39,"close":770.63,"volume":1033255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17367,"vwap":770.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":772.8,"high":777.44,"low":772.27,"close":775.91,"volume":1209788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17867,"vwap":775.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":776.58,"high":776.85,"low":773.52,"close":774.38,"volume":1249643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18201,"vwap":774.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":774.34,"high":774.82,"low":770.6,"close":770.71,"volume":1349886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18576,"vwap":772.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":766.91,"high":767.59,"low":765.05,"close":765.46,"volume":1441710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18470,"vwap":766.14},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":768.45,"high":770.55,"low":766.28,"close":767.19,"volume":1232803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18984,"vwap":768},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":764.07,"high":766.22,"low":760.18,"close":760.73,"volume":1503589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20744,"vwap":762.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":764.09,"high":765.94,"low":762.29,"close":763.74,"volume":1272336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17354,"vwap":763.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":762.86,"high":763.29,"low":760.19,"close":761.57,"volume":912839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14244,"vwap":761.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":764.28,"high":764.82,"low":761.2,"close":763.89,"volume":766153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13058,"vwap":763.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":762.84,"high":765.42,"low":762.05,"close":764.04,"volume":965696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14580,"vwap":764.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":766.58,"high":770.4,"low":765.26,"close":769.27,"volume":1088051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16587,"vwap":768.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":769.83,"high":773.37,"low":766.41,"close":767.37,"volume":1162974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16938,"vwap":768.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":765.41,"high":766.08,"low":762.84,"close":764.97,"volume":1478181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18769,"vwap":764.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":760.11,"high":762.78,"low":757.61,"close":759.74,"volume":1487135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22024,"vwap":760.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":760.5,"high":764.53,"low":759.85,"close":763.23,"volume":900232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14968,"vwap":762.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":765.99,"high":772.1,"low":765.57,"close":771.2,"volume":1423986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21267,"vwap":769.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":770.12,"high":770.94,"low":767.1,"close":768.27,"volume":1009491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14829,"vwap":768.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":767.15,"high":767.78,"low":763.27,"close":764.16,"volume":1436767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21487,"vwap":765.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":762.17,"high":762.56,"low":759.12,"close":760.54,"volume":1139680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17622,"vwap":760.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":756.16,"high":758.12,"low":754.77,"close":755.99,"volume":1322690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19819,"vwap":756.36},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":762.63,"high":764.45,"low":761.74,"close":762.25,"volume":1280621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18871,"vwap":763.14},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":757.16,"high":761.59,"low":756.09,"close":758.87,"volume":1375953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20295,"vwap":758.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":758.23,"high":758.44,"low":754.31,"close":755.54,"volume":1394631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21282,"vwap":755.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":757.54,"high":759.74,"low":747.82,"close":752.18,"volume":1683360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25123,"vwap":754.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":761.34,"high":761.68,"low":758.1,"close":760.75,"volume":1516876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25244,"vwap":760.34},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":761.295,"high":762,"low":757.98,"close":761.62,"volume":1293703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19225,"vwap":760.45084},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":766.3,"high":774.89,"low":766.04,"close":773.52,"volume":1453014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24248,"vwap":771.652283},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":774.09,"high":775.12,"low":772.605,"close":773.44,"volume":1046410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16267,"vwap":773.884791},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":772.825,"high":773.005,"low":766.505,"close":767.93,"volume":1420034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22157,"vwap":768.50766},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":764.06,"high":768.94,"low":763.245,"close":767.29,"volume":1410837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21510,"vwap":766.48929},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":768.7,"high":772.265,"low":766.32,"close":771.35,"volume":1226312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19265,"vwap":770.058767},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":768.43,"high":769.535,"low":763.74,"close":765.49,"volume":1339893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21890,"vwap":766.405735},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":766.85,"high":766.85,"low":762.35,"close":764.38,"volume":1147882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16875,"vwap":764.253548},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":766.46,"high":769.41,"low":762.24,"close":762.34,"volume":1293421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18859,"vwap":765.770167},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":764.34,"high":765.63,"low":758.815,"close":764.1,"volume":1414181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21934,"vwap":762.589018},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":770.68,"high":772.65,"low":767.16,"close":769.65,"volume":1498708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25113,"vwap":769.820149},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":769.84,"high":776.605,"low":769.8,"close":774.97,"volume":1091335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16991,"vwap":773.744714},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":778.16,"high":781.59,"low":777.98,"close":779.1,"volume":902977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14982,"vwap":779.79815},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":775.78,"high":777.905,"low":773.62,"close":777.15,"volume":865532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13704,"vwap":776.216709},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":774.9,"high":777.07,"low":770.48,"close":773.88,"volume":1334805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21098,"vwap":773.745387},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":776.23,"high":779.41,"low":775.195,"close":778.51,"volume":705445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13869,"vwap":777.706382},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":778.74,"high":779.38,"low":777.07,"close":778.03,"volume":727076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10797,"vwap":778.025851},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":777.32,"high":778.75,"low":775.955,"close":778.03,"volume":827430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13538,"vwap":777.650675},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":774.935,"high":776.28,"low":766.71,"close":769.65,"volume":1498151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22723,"vwap":770.184207},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":766.27,"high":772.86,"low":764.43,"close":771.77,"volume":1532510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22851,"vwap":769.850664},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":773.125,"high":773.18,"low":760.65,"close":763.335,"volume":1457275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22826,"vwap":765.172287},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":767.31,"high":770.41,"low":765.84,"close":766.6,"volume":1135345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15669,"vwap":767.673885},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":765.67,"high":772.29,"low":764.34,"close":769.09,"volume":1235267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17506,"vwap":768.894449},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":771.2,"high":774.405,"low":768.41,"close":773.13,"volume":1075802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17052,"vwap":772.314572},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":766.325,"high":767.66,"low":761.17,"close":764.03,"volume":1595162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25501,"vwap":763.643588},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":759.885,"high":763.44,"low":758.68,"close":759.83,"volume":1089706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18516,"vwap":760.735857},{"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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+00:00","tradeCount":428,"vwap":27.075444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":27.215,"high":27.47,"low":26.93,"close":27.445,"volume":45220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":419,"vwap":27.281637},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":27.38,"high":27.605,"low":27.27,"close":27.565,"volume":39436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":347,"vwap":27.462068},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":27.6,"high":28.29,"low":27.6,"close":28.22,"volume":101632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":827,"vwap":28.034566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":28.025,"high":28.025,"low":27.69,"close":27.835,"volume":83284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":710,"vwap":27.865573},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":27.74,"high":28.37,"low":27.63,"close":28.33,"volume":48532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":453,"vwap":28.088695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":27.86,"high":28.14,"low":27.26,"close":27.45,"volume":71049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":657,"vwap":27.686992},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":27.7,"high":28.34,"low":27.66,"close":28.305,"volume":72132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":624,"vwap":28.098114},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":28.42,"high":28.85,"low":28.305,"close":28.85,"volume":76788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":565,"vwap":28.506137},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":29.13,"high":29.21,"low":28.695,"close":28.695,"volume":48429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":405,"vwap":29.007696},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":28.73,"high":28.73,"low":28.145,"close":28.215,"volume":45397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":382,"vwap":28.380946},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":28.03,"high":28.2,"low":27.71,"close":27.8,"volume":58902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":491,"vwap":27.926962},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":27.19,"high":27.48,"low":26.83,"close":26.9,"volume":95099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":755,"vwap":27.103166},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":27.81,"high":28.21,"low":27.79,"close":28.09,"volume":58111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":525,"vwap":28.03968},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":27.15,"high":28,"low":27.15,"close":27.82,"volume":68336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":597,"vwap":27.624807},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":27.84,"high":27.955,"low":27.41,"close":27.78,"volume":70067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":554,"vwap":27.713247},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":28.03,"high":28.115,"low":26.86,"close":27.525,"volume":127540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":949,"vwap":27.583971},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":28.58,"high":28.65,"low":28.35,"close":28.56,"volume":53717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":460,"vwap":28.493851},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":28.505,"high":28.505,"low":28.11,"close":28.44,"volume":39700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":28.320503},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":28.9,"high":28.9,"low":28.46,"close":28.625,"volume":77816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":780,"vwap":28.636763},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":28.85,"high":29.495,"low":28.79,"close":29.415,"volume":45485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":380,"vwap":29.19678},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":29.435,"high":29.435,"low":28.67,"close":28.895,"volume":41150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":365,"vwap":28.982233},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":28.58,"high":28.97,"low":28.25,"close":28.73,"volume":24856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":28.667836},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":28.78,"high":29.19,"low":28.53,"close":29.16,"volume":26536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":265,"vwap":28.933945},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":28.84,"high":29.28,"low":28.42,"close":28.84,"volume":71425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":615,"vwap":28.85875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":29.09,"high":29.205,"low":28.72,"close":28.975,"volume":26667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":29.009532},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":29.08,"high":29.29,"low":28.66,"close":28.7,"volume":40441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":371,"vwap":28.899036},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":28.49,"high":28.565,"low":27.89,"close":28.43,"volume":94303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":867,"vwap":28.175835},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":28.76,"high":29.045,"low":28.57,"close":28.95,"volume":63451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":660,"vwap":28.80339},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":29.08,"high":29.46,"low":29.01,"close":29.27,"volume":81190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":541,"vwap":29.273216},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":29.53,"high":30.06,"low":29.4,"close":29.99,"volume":46411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":420,"vwap":29.765505},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":29.44,"high":29.88,"low":29.235,"close":29.815,"volume":90492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":867,"vwap":29.597722},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":29.61,"high":29.655,"low":28.78,"close":29.22,"volume":106378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1007,"vwap":29.202361},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":29.51,"high":29.705,"low":29.5,"close":29.65,"volume":38715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":350,"vwap":29.60177},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":29.865,"high":30.105,"low":29.84,"close":30.08,"volume":42912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":419,"vwap":29.99577},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":30.16,"high":30.39,"low":29.995,"close":30.09,"volume":48743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":422,"vwap":30.174871},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":29.98,"high":30.25,"low":28.76,"close":29.195,"volume":111735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1040,"vwap":29.321197},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":28.58,"high":29.645,"low":28.32,"close":29.42,"volume":165164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1332,"vwap":29.079137},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":29.855,"high":30.1,"low":25.74,"close":27.08,"volume":297248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2554,"vwap":27.60528},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":27.915,"high":28.5,"low":27.71,"close":28.05,"volume":101258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":859,"vwap":28.11113},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":27.58,"high":28.61,"low":27.3,"close":28.28,"volume":146085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1440,"vwap":28.190286},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":28.4,"high":28.74,"low":27.97,"close":28.6,"volume":117305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":904,"vwap":28.350844},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":28.04,"high":28.21,"low":26.25,"close":26.88,"volume":143383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1373,"vwap":27.044026},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":26,"high":26.63,"low":25.515,"close":26.55,"volume":134620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1342,"vwap":26.243472},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":127.92,"high":129.18,"low":127.34,"close":129.14,"volume":421286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2797,"vwap":128.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":129.69,"high":130.09,"low":128.88,"close":129.83,"volume":429110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3004,"vwap":129.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":129.41,"high":130.54,"low":128.79,"close":130.48,"volume":391212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3012,"vwap":129.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":131.64,"high":131.73,"low":129.31,"close":130.61,"volume":585718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3999,"vwap":130.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":131.32,"high":132.04,"low":131.27,"close":131.55,"volume":439754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3688,"vwap":131.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":131.86,"high":131.95,"low":130.9,"close":131.82,"volume":407352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2797,"vwap":131.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":134.39,"high":135.07,"low":133.62,"close":134.24,"volume":405768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3625,"vwap":134.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":135,"high":135.24,"low":134.46,"close":134.6,"volume":488752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3568,"vwap":134.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":134.97,"high":135.04,"low":134.31,"close":134.57,"volume":378576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2909,"vwap":134.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":134.76,"high":135.8,"low":134.65,"close":135.78,"volume":531814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3329,"vwap":135.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":136.15,"high":136.19,"low":135.15,"close":135.31,"volume":384920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3386,"vwap":135.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":135.24,"high":135.39,"low":133.5,"close":134.89,"volume":386890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3444,"vwap":134.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":136.56,"high":137.55,"low":135.98,"close":137.17,"volume":476178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5004,"vwap":137.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":137.58,"high":138.68,"low":137.3,"close":138.53,"volume":503226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3571,"vwap":138.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":138.33,"high":140.72,"low":138.33,"close":140.64,"volume":398158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3341,"vwap":139.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":140.46,"high":140.62,"low":138.83,"close":139.39,"volume":361824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2912,"vwap":139.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":139.67,"high":139.71,"low":137.64,"close":138.53,"volume":263180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2524,"vwap":138.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":137.22,"high":138.61,"low":136.45,"close":138.27,"volume":395296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3167,"vwap":137.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":138.34,"high":138.82,"low":137.52,"close":138.68,"volume":326978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2715,"vwap":138.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":139.54,"high":140.24,"low":139.16,"close":139.4,"volume":295184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2387,"vwap":139.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":139.52,"high":140.34,"low":139.16,"close":140.31,"volume":682666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5144,"vwap":139.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":139.5,"high":141.68,"low":139.48,"close":141.56,"volume":375462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2915,"vwap":140.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":142.87,"high":142.9,"low":141.73,"close":142.42,"volume":425914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3130,"vwap":142.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":142.55,"high":143.19,"low":141.15,"close":141.64,"volume":357740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3086,"vwap":142.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":143.6,"high":143.95,"low":143.01,"close":143.07,"volume":429242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3387,"vwap":143.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":143.77,"high":144.01,"low":141.38,"close":142.12,"volume":403806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3281,"vwap":142.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":142.37,"high":144.6,"low":142.37,"close":144.58,"volume":412936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3961,"vwap":143.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":144.58,"high":144.64,"low":143.61,"close":144.37,"volume":290440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2318,"vwap":144.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":144.61,"high":144.93,"low":138.44,"close":138.48,"volume":1967648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11620,"vwap":140.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":141.68,"high":142.33,"low":140.86,"close":141.87,"volume":709768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4336,"vwap":141.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":140,"high":141.44,"low":138.47,"close":140.01,"volume":1159160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6323,"vwap":140.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":141.8,"high":142.54,"low":139.7,"close":141.43,"volume":923722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5959,"vwap":141.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":142.38,"high":143.06,"low":140.58,"close":141.57,"volume":1171692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7701,"vwap":141.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":140.71,"high":142.19,"low":139.84,"close":141.73,"volume":1236092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7576,"vwap":141.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":142.53,"high":143.97,"low":142.51,"close":143.39,"volume":572932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4062,"vwap":143.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":143.33,"high":143.93,"low":142.76,"close":143.43,"volume":560994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4214,"vwap":143.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":143.41,"high":143.66,"low":140.25,"close":142.06,"volume":1025460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6147,"vwap":141.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":141.72,"high":144.03,"low":141.62,"close":143.85,"volume":576550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4422,"vwap":143.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":145.46,"high":146.52,"low":145.32,"close":146.07,"volume":392018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2676,"vwap":146.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":148.01,"high":148.87,"low":147.87,"close":148.78,"volume":353612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2710,"vwap":148.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":149.41,"high":150.8,"low":148.96,"close":150.2,"volume":323466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2115,"vwap":149.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":151.55,"high":152.21,"low":150.22,"close":151.3,"volume":768142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5647,"vwap":151.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":150.45,"high":151.19,"low":149.39,"close":149.48,"volume":728764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4459,"vwap":150.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":150.9,"high":150.97,"low":148.71,"close":149.57,"volume":565764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3527,"vwap":149.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":151.05,"high":151.26,"low":149.36,"close":150.21,"volume":578644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4376,"vwap":150.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":147.48,"high":148.4,"low":145.98,"close":146.24,"volume":506552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4262,"vwap":146.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":145.84,"high":147.96,"low":145.77,"close":146.77,"volume":637926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5706,"vwap":147.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":146.55,"high":146.7,"low":143.11,"close":143.77,"volume":1355246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9175,"vwap":144.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":142.56,"high":143.36,"low":140.1,"close":143.36,"volume":962162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8076,"vwap":141.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":145.93,"high":147.28,"low":145.22,"close":147.04,"volume":565548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5171,"vwap":146.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":146.02,"high":146.3,"low":144.79,"close":145.75,"volume":587006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5204,"vwap":145.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":146.93,"high":146.95,"low":145.36,"close":146.27,"volume":548188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4957,"vwap":146},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":145.38,"high":145.58,"low":141.8,"close":142.57,"volume":1180384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9495,"vwap":143.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":139.93,"high":144.63,"low":139.49,"close":143.34,"volume":1369124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9246,"vwap":143.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":142,"high":143.53,"low":139.97,"close":141.09,"volume":1620854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11515,"vwap":141.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":139.75,"high":140.51,"low":137.55,"close":138.76,"volume":2197600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15374,"vwap":139.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":138.9,"high":141.33,"low":138.46,"close":139.8,"volume":1584022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11383,"vwap":139.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":143.01,"high":143.49,"low":135.07,"close":135.37,"volume":3587750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19318,"vwap":138.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":135.53,"high":137.71,"low":133.06,"close":135.91,"volume":2940112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17547,"vwap":135.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":136.84,"high":139.63,"low":136.8,"close":139.2,"volume":905276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7065,"vwap":138.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":137.79,"high":139.87,"low":135.96,"close":139.53,"volume":1434512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9780,"vwap":138.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":140.92,"high":141.77,"low":140.13,"close":141.19,"volume":526840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3877,"vwap":141.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":141.49,"high":142.34,"low":141.12,"close":142.33,"volume":238062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2201,"vwap":141.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":140.99,"high":142.85,"low":140.58,"close":142.47,"volume":570156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5020,"vwap":141.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":143.26,"high":144.76,"low":142.95,"close":143.89,"volume":682116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4886,"vwap":143.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":143.2,"high":144.35,"low":142.52,"close":144.25,"volume":562276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4955,"vwap":143.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":144.46,"high":145.04,"low":143.79,"close":144.76,"volume":371312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3486,"vwap":144.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":145.39,"high":146.53,"low":145.08,"close":145.83,"volume":226549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4621,"vwap":145.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":146.66,"high":147.62,"low":146.17,"close":146.91,"volume":231505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4042,"vwap":146.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":146.59,"high":147.49,"low":146.22,"close":147.26,"volume":175445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3515,"vwap":147.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":146.88,"high":148.44,"low":146.1,"close":147.98,"volume":233940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4195,"vwap":147.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":146.23,"high":147.38,"low":144.4,"close":147.26,"volume":335439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5569,"vwap":146.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":146.13,"high":146.3,"low":142.53,"close":142.97,"volume":479788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6440,"vwap":143.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":143.84,"high":143.85,"low":141.31,"close":141.61,"volume":423247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6850,"vwap":142.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":141.11,"high":142.23,"low":140.6,"close":141.8,"volume":379592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6337,"vwap":141.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":141.95,"high":142.09,"low":138.62,"close":138.69,"volume":495198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7800,"vwap":139.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":141.1,"high":141.68,"low":140.1,"close":140.8,"volume":524853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8481,"vwap":140.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":141.86,"high":143.87,"low":141.86,"close":143.83,"volume":508000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7577,"vwap":143.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":145.47,"high":145.47,"low":144.16,"close":144.63,"volume":257246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4639,"vwap":144.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":144.16,"high":145.46,"low":143.85,"close":145.39,"volume":279683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4726,"vwap":144.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":145.22,"high":145.96,"low":145.18,"close":145.81,"volume":138126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2190,"vwap":145.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":146.12,"high":146.45,"low":145.74,"close":145.99,"volume":153553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3282,"vwap":146.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":144.78,"high":145.84,"low":144.55,"close":145.39,"volume":503336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7272,"vwap":145.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":145.3,"high":145.73,"low":144.85,"close":144.89,"volume":197657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3836,"vwap":145.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":145.11,"high":145.2,"low":143.39,"close":143.46,"volume":301810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4852,"vwap":144.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":145.11,"high":145.97,"low":142.9,"close":143.8,"volume":318570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5305,"vwap":144.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":145.61,"high":145.86,"low":143.73,"close":144.11,"volume":509235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9339,"vwap":144.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":144.72,"high":146.23,"low":144.11,"close":146.12,"volume":589623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8249,"vwap":145.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":145.92,"high":146.84,"low":145.54,"close":145.99,"volume":454721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6928,"vwap":146.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":145.22,"high":145.33,"low":142.99,"close":143.76,"volume":581796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8541,"vwap":143.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":144.06,"high":146.04,"low":143.52,"close":145.62,"volume":760664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9669,"vwap":144.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":144.62,"high":146.76,"low":144.62,"close":146.26,"volume":531479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7372,"vwap":146.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":146.21,"high":146.99,"low":145.33,"close":145.96,"volume":846691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9699,"vwap":146.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":144.92,"high":145.36,"low":142.81,"close":144.17,"volume":1003483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10112,"vwap":143.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":146.48,"high":147.01,"low":144.79,"close":144.9,"volume":673400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9869,"vwap":146.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":146.19,"high":146.42,"low":144.5,"close":145.07,"volume":594030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7621,"vwap":145.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":142.5,"high":143.57,"low":141.11,"close":141.35,"volume":756416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9436,"vwap":142.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":142.06,"high":144.52,"low":141.47,"close":143.29,"volume":636405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7665,"vwap":142.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":145.12,"high":145.12,"low":143.67,"close":144.38,"volume":422343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6874,"vwap":144.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":143.97,"high":145.3,"low":143.23,"close":144.57,"volume":388648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5291,"vwap":144.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":144.75,"high":146.18,"low":144.39,"close":145.59,"volume":358506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4583,"vwap":145.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":146.86,"high":148.07,"low":146.52,"close":147.56,"volume":635961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9163,"vwap":147.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":148.47,"high":149.36,"low":148.09,"close":148.64,"volume":793432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9336,"vwap":148.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":147.18,"high":147.37,"low":142.78,"close":146.31,"volume":1099154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13004,"vwap":144.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":145.51,"high":146.16,"low":142.49,"close":143.34,"volume":763339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8800,"vwap":144.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":142.99,"high":145.61,"low":142.99,"close":144.74,"volume":1089835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10831,"vwap":145.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":145.4,"high":145.4,"low":139.68,"close":141.57,"volume":1116321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10040,"vwap":141.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":140.4,"high":140.5,"low":135.64,"close":137.64,"volume":1357683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13687,"vwap":137.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":136.68,"high":137.97,"low":134.6,"close":135.11,"volume":980077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11423,"vwap":135.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":137.48,"high":140.96,"low":136.93,"close":140.54,"volume":1361108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12963,"vwap":139.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":140.09,"high":143.51,"low":139.44,"close":142.83,"volume":460150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7624,"vwap":142.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":143.29,"high":143.58,"low":141.87,"close":142.02,"volume":438175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6395,"vwap":142.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":143.81,"high":144.2,"low":140.87,"close":142.4,"volume":432973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6546,"vwap":142.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":142.87,"high":143.25,"low":138.42,"close":138.71,"volume":449727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7173,"vwap":139.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":139.05,"high":140.38,"low":137.48,"close":139.09,"volume":464129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6795,"vwap":139.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":138.08,"high":139.94,"low":136.53,"close":139,"volume":690927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6863,"vwap":138.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":139.44,"high":141.6,"low":138.79,"close":140.39,"volume":441891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5659,"vwap":140.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":139.48,"high":140.21,"low":138.81,"close":139.69,"volume":498616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5963,"vwap":139.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":138.72,"high":141.24,"low":138.56,"close":140.4,"volume":316380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3969,"vwap":140.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":139.62,"high":140.13,"low":137.4,"close":138.06,"volume":620104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6192,"vwap":138.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":138.7,"high":140.42,"low":137.81,"close":139.81,"volume":346466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4163,"vwap":139.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":140.84,"high":142.83,"low":140.71,"close":142.5,"volume":662355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6568,"vwap":142.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":142.4,"high":142.47,"low":138.78,"close":140.49,"volume":887316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8809,"vwap":140.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":137.88,"high":139.25,"low":137.51,"close":138.25,"volume":539598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6479,"vwap":138.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":136.32,"high":139.46,"low":136.09,"close":139.01,"volume":716435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7062,"vwap":138.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":135.76,"high":137.82,"low":134.51,"close":137.03,"volume":1022071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9403,"vwap":136.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":137.68,"high":140.11,"low":137.55,"close":139.32,"volume":272193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4024,"vwap":139.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":138.7,"high":140.74,"low":137.62,"close":139.66,"volume":656308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5880,"vwap":139.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":137.37,"high":139.32,"low":136.31,"close":136.77,"volume":655239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6527,"vwap":137.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":135.48,"high":139.7,"low":135,"close":139.29,"volume":539208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7611,"vwap":137.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":139.31,"high":140.86,"low":138.52,"close":139.28,"volume":828808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9177,"vwap":139.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":140.09,"high":141.08,"low":139.06,"close":139.94,"volume":354948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5312,"vwap":140},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":138.78,"high":139.22,"low":137.18,"close":137.3,"volume":600380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6387,"vwap":137.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":137.93,"high":139.18,"low":136.04,"close":136.3,"volume":411220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5347,"vwap":136.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":138.2,"high":139.56,"low":138.03,"close":138.3,"volume":518243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6776,"vwap":138.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":138.88,"high":139.74,"low":138.43,"close":139.05,"volume":265525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4471,"vwap":139.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":138.82,"high":139.54,"low":137.45,"close":137.48,"volume":342604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5147,"vwap":138.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":135.46,"high":138.65,"low":134.99,"close":137.94,"volume":455002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7102,"vwap":137.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":137.36,"high":137.37,"low":133.9,"close":134.85,"volume":733601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7378,"vwap":135.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":137.15,"high":138.87,"low":135.91,"close":136.66,"volume":704731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8736,"vwap":137.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":135.81,"high":136.59,"low":134.57,"close":135.85,"volume":855425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8609,"vwap":135.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":136.91,"high":137.63,"low":136.01,"close":136.46,"volume":502382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6386,"vwap":136.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":134.76,"high":135.18,"low":132.11,"close":132.16,"volume":534793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6022,"vwap":133.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":131.19,"high":131.72,"low":129.28,"close":129.58,"volume":727488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7185,"vwap":130.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":130.74,"high":131.24,"low":126.39,"close":127.21,"volume":592716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7038,"vwap":127.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":128.84,"high":132.9,"low":128.75,"close":132.66,"volume":659777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7389,"vwap":131.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":133.87,"high":135.72,"low":133.51,"close":134.63,"volume":486601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7108,"vwap":134.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":131.59,"high":135.71,"low":131.08,"close":135.65,"volume":324317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4300,"vwap":134.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":136.16,"high":136.91,"low":135.41,"close":136.47,"volume":439137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4801,"vwap":136.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":135.79,"high":137.14,"low":133.81,"close":137.11,"volume":185800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2941,"vwap":135.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":142.84,"high":143.21,"low":140.42,"close":141.4,"volume":464006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7004,"vwap":141.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":141.5,"high":141.83,"low":140.04,"close":141.71,"volume":258057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4752,"vwap":141.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":142.33,"high":143.2,"low":141.61,"close":142.23,"volume":446355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6557,"vwap":142.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":141.97,"high":145.33,"low":141.85,"close":145.26,"volume":351443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4747,"vwap":143.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":146.81,"high":147.56,"low":145.74,"close":147.55,"volume":454056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6205,"vwap":146.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":147.98,"high":150.01,"low":147.64,"close":149.88,"volume":432335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5368,"vwap":148.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":150.7,"high":151.81,"low":149.43,"close":151.67,"volume":315510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4863,"vwap":151.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":153.73,"high":154.43,"low":153.15,"close":153.97,"volume":293001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4095,"vwap":153.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":154,"high":154.35,"low":152.68,"close":154.23,"volume":248078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3615,"vwap":153.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":154.71,"high":155.69,"low":153.8,"close":154.33,"volume":404690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5075,"vwap":154.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":155.8,"high":157.78,"low":155.18,"close":157.76,"volume":292371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3787,"vwap":156.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":156.38,"high":157.38,"low":153.65,"close":155.46,"volume":582873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6501,"vwap":155.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":158.11,"high":160.02,"low":157.24,"close":159.89,"volume":463698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7556,"vwap":159.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":159.72,"high":160.24,"low":158.45,"close":160.2,"volume":252602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4794,"vwap":159.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":156.96,"high":158.25,"low":155.81,"close":157.48,"volume":301915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5369,"vwap":157.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":158.42,"high":158.77,"low":157.39,"close":158.74,"volume":259157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4754,"vwap":158.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":159.15,"high":159.41,"low":156.52,"close":159.03,"volume":313708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5845,"vwap":158.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":159.89,"high":161.89,"low":159.84,"close":161.45,"volume":384793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4695,"vwap":161.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":162.37,"high":162.84,"low":160.53,"close":161.64,"volume":462186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6304,"vwap":161.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":163.49,"high":165.62,"low":163.23,"close":165.19,"volume":481535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6019,"vwap":164.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":167.25,"high":169.68,"low":166.49,"close":169.58,"volume":403488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5212,"vwap":168.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":169.94,"high":171.54,"low":168.33,"close":169.28,"volume":588284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8866,"vwap":169.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":171.19,"high":175.19,"low":170.98,"close":175.12,"volume":461749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5720,"vwap":174.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":175.67,"high":177.85,"low":175.51,"close":177.47,"volume":602006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6962,"vwap":177.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":175.68,"high":176.55,"low":170.81,"close":174.81,"volume":907634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10302,"vwap":173.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":176.73,"high":177.28,"low":173.85,"close":176.46,"volume":568638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6003,"vwap":176.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":176.92,"high":179.76,"low":176.47,"close":179.06,"volume":561096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10673,"vwap":178.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":175.76,"high":178.26,"low":174.36,"close":175.87,"volume":528606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6299,"vwap":176.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":177.09,"high":177.41,"low":171.55,"close":173.96,"volume":1368996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10650,"vwap":173.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":172.31,"high":174.75,"low":170.46,"close":172.83,"volume":1042135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7662,"vwap":172.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":174.31,"high":176.76,"low":173.55,"close":176.7,"volume":565877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5940,"vwap":175.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":176.03,"high":178.56,"low":175.57,"close":178.11,"volume":443127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6061,"vwap":177.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":179.68,"high":181.23,"low":179.23,"close":179.94,"volume":642108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7477,"vwap":180.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":182.95,"high":185.56,"low":182.16,"close":184.73,"volume":565850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8308,"vwap":184.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":185.75,"high":185.79,"low":182.13,"close":183.97,"volume":650543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6470,"vwap":183.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":184.48,"high":187.13,"low":183.36,"close":186.43,"volume":697805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7187,"vwap":185.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":188.89,"high":191.18,"low":188.75,"close":190.59,"volume":509065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6324,"vwap":190.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":191.87,"high":196.01,"low":190.95,"close":195.3,"volume":906491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19831,"vwap":194.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":196.1,"high":197.82,"low":195.36,"close":197.74,"volume":419466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11221,"vwap":196.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":197.96,"high":198.14,"low":194.07,"close":195.77,"volume":739439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14647,"vwap":195.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":191.06,"high":194.28,"low":189.27,"close":192.67,"volume":849545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12710,"vwap":191.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":188.44,"high":188.77,"low":179.38,"close":179.84,"volume":1988700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27351,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":184.68,"high":186.26,"low":182.77,"close":183.81,"volume":1016220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13760,"vwap":184.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":185.63,"high":186.56,"low":172.57,"close":180.36,"volume":2246496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32017,"vwap":178.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":177.72,"high":181.98,"low":175.75,"close":176.07,"volume":1538049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15978,"vwap":178.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":177.32,"high":183.19,"low":176.11,"close":182.76,"volume":1080834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13732,"vwap":180},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":182.77,"high":185.4,"low":181.26,"close":184.38,"volume":978338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10787,"vwap":184},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":190.01,"high":191.6,"low":189.36,"close":191.38,"volume":1095994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12701,"vwap":190.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":190.94,"high":191.8,"low":186,"close":186.05,"volume":849411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10720,"vwap":188.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":188.47,"high":189.51,"low":184.88,"close":185.3,"volume":1052741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11579,"vwap":187.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":189.93,"high":191.54,"low":188.98,"close":190.86,"volume":947727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11162,"vwap":190.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":192.67,"high":194.03,"low":190.67,"close":192.03,"volume":664790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9092,"vwap":192.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":184.34,"high":187.03,"low":183.51,"close":183.95,"volume":1070561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14787,"vwap":185.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":183.85,"high":185.41,"low":180.61,"close":182.93,"volume":453226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16158,"vwap":183.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":188.07,"high":188.16,"low":180.17,"close":184.37,"volume":825158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17670,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":180.91,"high":182.81,"low":179.7,"close":180.57,"volume":584651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12737,"vwap":181.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":182.84,"high":185.43,"low":178.47,"close":185.2,"volume":434062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10857,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":185.65,"high":190.71,"low":185.51,"close":190.23,"volume":520124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11496,"vwap":189.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":186.83,"high":187.75,"low":185.18,"close":185.43,"volume":512743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10277,"vwap":186.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":185.27,"high":187.16,"low":178.51,"close":180.29,"volume":646683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13198,"vwap":181.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":182.01,"high":185.47,"low":182.01,"close":183.35,"volume":430349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11305,"vwap":184.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":179.43,"high":180.47,"low":176.26,"close":178.99,"volume":569532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7466,"vwap":178.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":177.25,"high":181.41,"low":177,"close":181.18,"volume":529143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8088,"vwap":179.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":184.51,"high":186.14,"low":183.5,"close":185.1,"volume":476097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6915,"vwap":185.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":183.97,"high":186,"low":183.08,"close":185.59,"volume":333560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5663,"vwap":185.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":183.04,"high":183.6,"low":180.38,"close":181.07,"volume":589954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7672,"vwap":181.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":183.34,"high":184.21,"low":181.15,"close":183.38,"volume":383309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5634,"vwap":183.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":184.91,"high":184.91,"low":178.03,"close":181.36,"volume":757755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7387,"vwap":180.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":178.97,"high":179.18,"low":176.22,"close":177.28,"volume":448589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6372,"vwap":177.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":172.81,"high":177.68,"low":171.2,"close":175.35,"volume":625299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8112,"vwap":174.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":176.86,"high":178.48,"low":175.32,"close":175.55,"volume":290644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5080,"vwap":176.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":179.33,"high":180.8,"low":177.99,"close":180.5,"volume":435710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6587,"vwap":179.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":178.05,"high":181.22,"low":178.05,"close":180.01,"volume":324157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5186,"vwap":180.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":178.78,"high":180.15,"low":177.13,"close":178.22,"volume":477354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7226,"vwap":178.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":177.55,"high":178.76,"low":174.86,"close":175.73,"volume":488277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9021,"vwap":176.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":177.78,"high":177.8,"low":171.54,"close":174.1,"volume":453438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7374,"vwap":174.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":170.92,"high":171.93,"low":167.34,"close":170.87,"volume":590109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8731,"vwap":170.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":170.89,"high":172.29,"low":166.29,"close":166.33,"volume":698118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8684,"vwap":168.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":172.1,"high":175.88,"low":171.97,"close":175.43,"volume":1074703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15582,"vwap":174.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":177.12,"high":178.36,"low":172.53,"close":175.05,"volume":754733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8002,"vwap":174.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":174.1,"high":178.71,"low":172.85,"close":177.88,"volume":427997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7998,"vwap":177.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":182.17,"high":187.48,"low":181.74,"close":186.64,"volume":796674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13152,"vwap":185.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":187.04,"high":188.32,"low":185.51,"close":185.67,"volume":403397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5599,"vwap":186.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":183.04,"high":186.67,"low":182.02,"close":185.1,"volume":339721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5804,"vwap":185.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":187.86,"high":188.49,"low":185.54,"close":187.74,"volume":444139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5379,"vwap":187.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":187.76,"high":188.6,"low":186.05,"close":186.1,"volume":303520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5706,"vwap":186.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":187.24,"high":187.25,"low":184.91,"close":185.9,"volume":297943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4947,"vwap":185.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":189.22,"high":189.36,"low":188.15,"close":188.66,"volume":366884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5122,"vwap":188.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":188.85,"high":191.49,"low":188.68,"close":190.55,"volume":264680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4564,"vwap":190.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":190.96,"high":191.11,"low":189.03,"close":189.8,"volume":204921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4382,"vwap":189.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":190.56,"high":191.53,"low":189.89,"close":190.05,"volume":399712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4244,"vwap":190.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":186.16,"high":187.26,"low":184.13,"close":185.37,"volume":577734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6572,"vwap":185.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":186.14,"high":186.48,"low":182.24,"close":183.43,"volume":402172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5697,"vwap":183.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":183.43,"high":184.5,"low":182.45,"close":182.91,"volume":288228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3993,"vwap":183.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":184.02,"high":184.03,"low":181.75,"close":183.11,"volume":301301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3272,"vwap":182.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":181.44,"high":181.44,"low":178.62,"close":179.83,"volume":388241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4863,"vwap":179.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":181.64,"high":182.81,"low":180.47,"close":181.53,"volume":249246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4108,"vwap":181.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":180.62,"high":183.13,"low":180.62,"close":182.69,"volume":149054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2303,"vwap":182.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":186.11,"high":188.52,"low":185.46,"close":188.42,"volume":345382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5268,"vwap":187.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":187.75,"high":188.45,"low":185.29,"close":185.41,"volume":298870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4400,"vwap":186.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":185.56,"high":186.43,"low":185.1,"close":186.16,"volume":200109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2743,"vwap":185.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":183.4,"high":184.65,"low":182.43,"close":183.46,"volume":344467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4580,"vwap":183.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":183.22,"high":183.57,"low":182.12,"close":183.41,"volume":228678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3020,"vwap":183.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":183.29,"high":186.1,"low":182.32,"close":185.79,"volume":341054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4460,"vwap":184.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":187.22,"high":187.96,"low":186.25,"close":187.08,"volume":301701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4258,"vwap":186.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":188.33,"high":188.84,"low":186.81,"close":187.7,"volume":390701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4696,"vwap":187.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":187.3,"high":188.57,"low":186.99,"close":187.71,"volume":380224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4234,"vwap":187.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":185.09,"high":186.29,"low":184.37,"close":185.04,"volume":306387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4794,"vwap":185.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":187.23,"high":188.4,"low":186.69,"close":187.46,"volume":333042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4739,"vwap":187.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":182.74,"high":185.34,"low":181.89,"close":184.04,"volume":356376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4185,"vwap":184.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":184.18,"high":184.78,"low":183.25,"close":183.55,"volume":282592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4994,"vwap":183.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":184.6,"high":185.86,"low":182.26,"close":183.83,"volume":344740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5510,"vwap":184.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":187.06,"high":188.3,"low":186.55,"close":187.84,"volume":305182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4227,"vwap":187.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":189,"high":189.58,"low":187.33,"close":189.42,"volume":279225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4161,"vwap":188.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":191.77,"high":195.09,"low":191.02,"close":194.84,"volume":513792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7733,"vwap":193.616976},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":194.605,"high":196.5,"low":194.605,"close":196.27,"volume":316716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5159,"vwap":195.575698},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":196.645,"high":196.66,"low":193.825,"close":195.33,"volume":291750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4093,"vwap":195.063692},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":192.98,"high":195.2,"low":192.63,"close":194.72,"volume":230317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3554,"vwap":194.156296},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":195.365,"high":196.93,"low":195.1,"close":196.25,"volume":248409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4323,"vwap":196.335424},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":195.24,"high":196.11,"low":192.7,"close":194.52,"volume":311784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5255,"vwap":194.55067},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":196.1,"high":196.16,"low":193.97,"close":194.48,"volume":380499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6208,"vwap":194.983044},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":195.4,"high":197.04,"low":195.315,"close":195.72,"volume":449698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8282,"vwap":196.392728},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":196.82,"high":198.53,"low":195.59,"close":197.88,"volume":616920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10430,"vwap":197.14255},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":200.84,"high":201.37,"low":199.37,"close":199.86,"volume":514115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8831,"vwap":200.153748},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":200.285,"high":201.29,"low":199.985,"close":200.96,"volume":451676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6141,"vwap":200.689385},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":202.395,"high":203.22,"low":201.88,"close":201.97,"volume":418628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6288,"vwap":202.477631},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":200.31,"high":201.56,"low":199.71,"close":201.38,"volume":404277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6509,"vwap":200.904689},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":199.77,"high":201.25,"low":196.48,"close":197.78,"volume":814746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10153,"vwap":198.14915},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":199.32,"high":199.38,"low":197.41,"close":198.84,"volume":379819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4863,"vwap":198.419038},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":198.07,"high":198.09,"low":195.825,"close":196.385,"volume":408990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5945,"vwap":196.445618},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":194.04,"high":196.34,"low":193.98,"close":196.26,"volume":473496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5967,"vwap":195.526419},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":194,"high":194.62,"low":189.74,"close":190.44,"volume":1046759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13405,"vwap":191.272875},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":186.37,"high":189.51,"low":184.85,"close":189.14,"volume":1132375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15414,"vwap":187.26739},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":188.3,"high":188.53,"low":182.82,"close":183.43,"volume":1156094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15368,"vwap":184.753779},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":186.6,"high":188.02,"low":185.63,"close":185.96,"volume":701096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8628,"vwap":186.723659},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":184.51,"high":187.04,"low":182.82,"close":185.45,"volume":669638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10553,"vwap":185.502188},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":187.605,"high":189.1,"low":186.55,"close":188.52,"volume":638491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8456,"vwap":188.028337},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":184.855,"high":185.48,"low":181.52,"close":182.33,"volume":1146084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14539,"vwap":182.642188},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":181.68,"high":184.36,"low":181.58,"close":183.24,"volume":608601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5036,"vwap":183.222128},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":9.31,"high":9.349,"low":9.009,"close":9.067,"volume":16077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":9.163},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":9.096,"high":9.126,"low":8.936,"close":9.029,"volume":21213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":9.043},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":9.194,"high":9.232,"low":8.956,"close":9.174,"volume":8027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":9.106},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":9.368,"high":9.543,"low":9.32,"close":9.47,"volume":7262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":9.424},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":9.116,"high":9.271,"low":9.077,"close":9.232,"volume":10989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":9.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":9.194,"high":9.252,"low":9.126,"close":9.252,"volume":2319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":9.179},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":9.291,"high":9.446,"low":9.213,"close":9.237,"volume":5314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":9.312},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":9.315,"high":9.737,"low":9.315,"close":9.684,"volume":5301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":9.591},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":9.65,"high":9.669,"low":9.543,"close":9.601,"volume":5346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":9.618},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":9.592,"high":9.596,"low":9.461,"close":9.499,"volume":13764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":9.524},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":9.504,"high":9.504,"low":9.315,"close":9.329,"volume":16568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":9.378},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":9.446,"high":9.728,"low":9.31,"close":9.325,"volume":14725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":9.501},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":9.315,"high":9.451,"low":9.262,"close":9.349,"volume":14830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":9.341},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":9.31,"high":9.359,"low":9.213,"close":9.213,"volume":5108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":9.308},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":9.198,"high":9.31,"low":9.14,"close":9.3,"volume":11589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":9.242},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":9.399,"high":9.536,"low":9.389,"close":9.487,"volume":8377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":9.43},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":9.438,"high":9.438,"low":9.209,"close":9.209,"volume":14504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":9.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":9.214,"high":9.331,"low":9.126,"close":9.126,"volume":18783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":9.233,"high":9.438,"low":9.233,"close":9.404,"volume":5076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":9.353},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":9.399,"high":9.497,"low":9.306,"close":9.448,"volume":9554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":9.421},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":9.507,"high":9.565,"low":9.365,"close":9.565,"volume":6917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":9.454},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":9.57,"high":9.687,"low":9.487,"close":9.56,"volume":9525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":9.59},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":9.463,"high":9.477,"low":9.326,"close":9.409,"volume":11815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":9.39},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":9.516,"high":9.721,"low":9.492,"close":9.507,"volume":8492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":9.618},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":9.458,"high":9.458,"low":9.223,"close":9.223,"volume":9946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":9.314},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":9.209,"high":9.214,"low":9.019,"close":9.106,"volume":6873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":9.114},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":9.028,"high":9.077,"low":8.95,"close":8.999,"volume":9038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":9.008},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":9.014,"high":9.028,"low":8.828,"close":8.877,"volume":5656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":8.908},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":8.862,"high":8.862,"low":8.54,"close":8.579,"volume":13594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":8.694},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":8.657,"high":8.706,"low":8.56,"close":8.667,"volume":9670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":8.655},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":8.726,"high":8.979,"low":8.726,"close":8.96,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":8.882},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":9.043,"high":9.409,"low":9.043,"close":9.365,"volume":67617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":235,"vwap":9.322},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":9.38,"high":9.507,"low":9.243,"close":9.263,"volume":38101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":9.379},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":9.311,"high":9.458,"low":9.184,"close":9.433,"volume":41198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":9.328},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":9.58,"high":9.712,"low":9.507,"close":9.712,"volume":16472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":9.607},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":9.682,"high":9.79,"low":9.575,"close":9.643,"volume":18118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":9.683},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":9.741,"high":9.78,"low":9.624,"close":9.731,"volume":24820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":9.73},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":9.829,"high":9.829,"low":9.477,"close":9.731,"volume":16701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":9.651},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":9.902,"high":9.965,"low":9.814,"close":9.814,"volume":12438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":9.89},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":9.702,"high":9.897,"low":9.702,"close":9.858,"volume":12768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":9.788},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":9.575,"high":9.575,"low":9.214,"close":9.214,"volume":26167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":9.309},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":9.009,"high":9.019,"low":8.404,"close":8.457,"volume":65936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":257,"vwap":8.636},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":8.443,"high":8.75,"low":8.443,"close":8.599,"volume":65877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":8.627},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":8.394,"high":8.706,"low":8.394,"close":8.604,"volume":22307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":8.59},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":8.369,"high":8.574,"low":8.247,"close":8.54,"volume":21226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":8.389},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":8.579,"high":8.648,"low":8.516,"close":8.628,"volume":18626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":8.601},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":8.672,"high":8.677,"low":8.535,"close":8.613,"volume":23904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":8.632},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":8.633,"high":8.643,"low":8.482,"close":8.482,"volume":23392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":8.571},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":8.599,"high":8.823,"low":8.55,"close":8.823,"volume":17001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":8.643},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":8.735,"high":8.892,"low":8.643,"close":8.804,"volume":23751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":8.749},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":8.882,"high":9.097,"low":8.882,"close":9.087,"volume":17684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":9.022},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":9.048,"high":9.048,"low":8.882,"close":8.882,"volume":15001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":8.971},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":8.765,"high":8.833,"low":8.491,"close":8.531,"volume":18716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":8.654},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":8.57,"high":8.594,"low":8.443,"close":8.594,"volume":9603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":8.548},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":8.623,"high":8.643,"low":8.355,"close":8.413,"volume":25587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":8.525},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":8.404,"high":8.56,"low":8.374,"close":8.516,"volume":22889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":8.459},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":8.472,"high":8.472,"low":8.238,"close":8.316,"volume":23164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":8.327},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":8.472,"high":8.589,"low":8.218,"close":8.218,"volume":28170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":8.397},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":8.296,"high":8.638,"low":8.287,"close":8.526,"volume":30878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":8.478},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":8.521,"high":8.594,"low":8.379,"close":8.56,"volume":13401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":8.507},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":8.657,"high":8.872,"low":8.657,"close":8.765,"volume":15380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":8.784},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":8.721,"high":9.014,"low":8.692,"close":8.901,"volume":23939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":8.914},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":8.882,"high":9.072,"low":8.872,"close":9.004,"volume":5273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":9.002},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":8.716,"high":8.818,"low":8.628,"close":8.628,"volume":21572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":8.727},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":8.687,"high":8.687,"low":8.491,"close":8.57,"volume":14004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":8.566},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":8.589,"high":8.657,"low":8.501,"close":8.628,"volume":10030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":8.551},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":8.648,"high":8.726,"low":8.55,"close":8.55,"volume":8826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":8.637},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":8.55,"high":8.638,"low":8.531,"close":8.56,"volume":3281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":8.579},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":8.516,"high":8.516,"low":8.384,"close":8.384,"volume":6249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":8.439},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":8.545,"high":8.55,"low":8.228,"close":8.228,"volume":4092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":8.318},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":8.355,"high":8.443,"low":8.262,"close":8.287,"volume":14582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":8.349},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":8.355,"high":8.443,"low":8.326,"close":8.399,"volume":16877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":8.377},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":8.589,"high":8.594,"low":8.345,"close":8.369,"volume":6486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":8.399},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":8.496,"high":8.501,"low":8.316,"close":8.482,"volume":12849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":8.438},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":8.501,"high":8.54,"low":8.238,"close":8.272,"volume":18541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":8.375},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":8.257,"high":8.423,"low":8.247,"close":8.355,"volume":24650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":8.349},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":8.491,"high":8.491,"low":8.179,"close":8.204,"volume":5370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":8.317},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":8.169,"high":8.267,"low":8.101,"close":8.101,"volume":16447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":8.186},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":8.072,"high":8.296,"low":8.072,"close":8.262,"volume":11859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":8.189},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":8.277,"high":8.277,"low":8.169,"close":8.267,"volume":12464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":8.213},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":8.316,"high":8.453,"low":8.316,"close":8.448,"volume":3157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":8.427},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":8.414,"high":8.478,"low":8.355,"close":8.478,"volume":11693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":8.411},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":8.522,"high":8.591,"low":8.493,"close":8.527,"volume":7591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":8.525},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":8.566,"high":8.586,"low":8.502,"close":8.586,"volume":9074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":8.542},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":8.561,"high":8.561,"low":8.345,"close":8.345,"volume":29817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":8.418},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":8.326,"high":8.424,"low":8.159,"close":8.36,"volume":17431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":8.289},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":8.286,"high":8.483,"low":8.173,"close":8.394,"volume":17812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":8.314},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":8.286,"high":8.63,"low":8.286,"close":8.561,"volume":15552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":8.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":8.699,"high":8.699,"low":8.213,"close":8.213,"volume":14905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":8.431},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":8.124,"high":8.497,"low":8.061,"close":8.404,"volume":14142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":8.388},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":8.443,"high":8.566,"low":8.419,"close":8.419,"volume":71033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":200,"vwap":8.488},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":8.507,"high":8.586,"low":8.409,"close":8.488,"volume":6369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":8.484},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":8.502,"high":8.699,"low":8.277,"close":8.699,"volume":28105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":8.433},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":8.728,"high":8.954,"low":8.709,"close":8.954,"volume":27237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":8.826},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":9.047,"high":9.253,"low":9.028,"close":9.17,"volume":11877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":9.132},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":9.091,"high":9.563,"low":9.091,"close":9.499,"volume":10816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":9.393},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":9.317,"high":9.317,"low":8.925,"close":8.925,"volume":30238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":9.17,"high":9.175,"low":8.856,"close":9.047,"volume":16601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":9.011},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":9.121,"high":9.121,"low":8.787,"close":8.787,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":8.748,"high":8.875,"low":8.64,"close":8.831,"volume":14922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":8.767},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":8.934,"high":8.998,"low":8.831,"close":8.836,"volume":11723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":8.863},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":8.817,"high":8.88,"low":8.777,"close":8.836,"volume":7742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":8.827},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":8.836,"high":8.88,"low":8.512,"close":8.571,"volume":27323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":8.683},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":8.679,"high":8.939,"low":8.596,"close":8.9,"volume":13381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":8.804},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":8.797,"high":8.905,"low":8.586,"close":8.905,"volume":33547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":8.711},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":8.758,"high":8.969,"low":8.679,"close":8.679,"volume":6466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":8.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":8.61,"high":8.655,"low":8.37,"close":8.532,"volume":30979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":8.476},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":8.586,"high":9.033,"low":8.586,"close":8.92,"volume":24831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":8.904},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":8.851,"high":8.929,"low":8.64,"close":8.782,"volume":16514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":8.802},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":9.106,"high":9.273,"low":8.929,"close":9.258,"volume":15642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":9.068},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":9.278,"high":9.435,"low":9.082,"close":9.43,"volume":7032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":9.282},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":9.489,"high":9.877,"low":9.489,"close":9.818,"volume":18027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":9.713},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":9.887,"high":9.951,"low":9.749,"close":9.774,"volume":21594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":9.854},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":10.19,"high":10.4,"low":9.838,"close":9.838,"volume":45229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":10.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":10.02,"high":10.34,"low":9.867,"close":10.24,"volume":32123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":10.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":10.53,"high":10.56,"low":10.21,"close":10.56,"volume":25698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":10.36},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":10.38,"high":10.45,"low":10.09,"close":10.13,"volume":23038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":152,"vwap":10.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":10.07,"high":10.23,"low":9.906,"close":10.02,"volume":13984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":10.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":10.15,"high":10.25,"low":10.03,"close":10.25,"volume":15786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":10.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":10.51,"high":10.51,"low":10.25,"close":10.29,"volume":10080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":10.32},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":10.29,"high":10.4,"low":10.23,"close":10.38,"volume":14580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":10.32},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":10.26,"high":10.43,"low":10.12,"close":10.17,"volume":17263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":10.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":10.19,"high":10.35,"low":10.19,"close":10.33,"volume":24740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":10.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":10.34,"high":10.57,"low":10.32,"close":10.47,"volume":17461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":10.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":10.23,"high":10.58,"low":10.17,"close":10.57,"volume":20255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":10.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":10.05,"high":10.43,"low":9.803,"close":10.34,"volume":51871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":260,"vwap":10.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":10.29,"high":10.41,"low":10.06,"close":10.39,"volume":21562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":10.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":10.09,"high":10.12,"low":9.808,"close":10.09,"volume":26594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":9.971},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":9.793,"high":9.808,"low":9.631,"close":9.759,"volume":23779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":9.721},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":9.425,"high":9.887,"low":9.155,"close":9.847,"volume":22529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":9.366},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":9.69,"high":10.02,"low":9.607,"close":9.769,"volume":25255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":9.813},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":9.671,"high":9.681,"low":9.347,"close":9.401,"volume":34934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":9.5},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":9.195,"high":9.425,"low":9.141,"close":9.249,"volume":18047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":9.296},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":9.573,"high":9.573,"low":9.288,"close":9.322,"volume":9850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":9.398},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":9.543,"high":9.685,"low":9.474,"close":9.519,"volume":29183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":9.557},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":9.73,"high":9.818,"low":9.631,"close":9.646,"volume":43740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":9.726},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":9.474,"high":9.474,"low":9.131,"close":9.131,"volume":47817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":9.325},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":9.052,"high":9.131,"low":8.944,"close":9.067,"volume":23829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":9.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":8.993,"high":9.062,"low":8.129,"close":8.203,"volume":24472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":8.424},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":8.532,"high":8.659,"low":8.37,"close":8.385,"volume":20876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":8.505},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":8.261,"high":8.414,"low":8.158,"close":8.182,"volume":21417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":8.305},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":8.311,"high":8.326,"low":8.084,"close":8.158,"volume":30036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":8.209},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":8.094,"high":8.331,"low":8.094,"close":8.153,"volume":21655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":8.206},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":8.044,"high":8.242,"low":7.955,"close":8.005,"volume":22536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":8.143},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":8.252,"high":8.414,"low":8.02,"close":8.094,"volume":29036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":8.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":8.36,"high":8.656,"low":8.222,"close":8.488,"volume":59671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":8.466},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":8.498,"high":8.656,"low":8.449,"close":8.572,"volume":30589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":8.555},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":8.429,"high":8.997,"low":8.4,"close":8.982,"volume":55262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":8.795},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":8.903,"high":9.105,"low":8.814,"close":9.056,"volume":40586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":9.049},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":8.972,"high":9.086,"low":8.819,"close":9.066,"volume":57263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":272,"vwap":8.962},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":9.397,"high":9.515,"low":9.308,"close":9.485,"volume":38125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":9.43},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":9.377,"high":9.915,"low":9.367,"close":9.707,"volume":35382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":9.675},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":9.693,"high":9.831,"low":9.604,"close":9.727,"volume":32882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":9.69},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":9.624,"high":9.752,"low":9.554,"close":9.732,"volume":28692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":9.686},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":9.851,"high":10.17,"low":9.777,"close":10.15,"volume":41404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":10.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":10.11,"high":10.14,"low":9.939,"close":10.14,"volume":50488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":152,"vwap":10.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":10.21,"high":10.42,"low":10.19,"close":10.41,"volume":61783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":10.36},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":10.51,"high":10.93,"low":10.51,"close":10.89,"volume":39440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":10.83},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":10.8,"high":11,"low":10.77,"close":11,"volume":68153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":176,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":10.97,"high":10.99,"low":10.34,"close":10.34,"volume":46246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":10.54},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":10.5,"high":10.51,"low":10.04,"close":10.14,"volume":25851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":10.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":10.33,"high":10.49,"low":10.19,"close":10.49,"volume":34586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":10.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":10.55,"high":10.58,"low":10.36,"close":10.38,"volume":14658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":10.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":10.27,"high":10.46,"low":10.09,"close":10.12,"volume":20964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":10.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":10.29,"high":10.42,"low":10.03,"close":10.41,"volume":32498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":10.3},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":10.43,"high":10.48,"low":10.18,"close":10.24,"volume":20630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":10.32},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":10.25,"high":10.77,"low":10.23,"close":10.76,"volume":38183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":10.54},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":10.81,"high":10.84,"low":10.58,"close":10.67,"volume":46165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":10.71},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":10.54,"high":10.75,"low":10.38,"close":10.5,"volume":33238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":10.56},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":10.55,"high":10.63,"low":10.37,"close":10.56,"volume":33510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":10.52},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":10.79,"high":11.08,"low":10.79,"close":10.99,"volume":24442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":10.94,"high":10.96,"low":10.6,"close":10.72,"volume":29577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":10.78},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":10.86,"high":10.92,"low":10.72,"close":10.72,"volume":45633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":10.88,"high":10.98,"low":10.73,"close":10.84,"volume":41513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":10.87,"high":10.91,"low":10.62,"close":10.85,"volume":27236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":10.64,"high":10.65,"low":10.37,"close":10.56,"volume":29351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":10.52},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":10.66,"high":10.68,"low":10.33,"close":10.35,"volume":35050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":10.49},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":10.2,"high":10.2,"low":9.846,"close":9.856,"volume":25398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":9.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":9.949,"high":10.21,"low":9.949,"close":10.17,"volume":51857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":10.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":10.12,"high":10.4,"low":10.06,"close":10.33,"volume":51746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":10.3},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":10.47,"high":10.69,"low":10.37,"close":10.69,"volume":15702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":10.56},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":10.57,"high":10.75,"low":10.36,"close":10.74,"volume":15828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":10.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":10.8,"high":10.9,"low":10.57,"close":10.76,"volume":20995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":10.76},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":10.9,"high":11,"low":10.79,"close":10.88,"volume":12210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":10.88},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":10.83,"high":11.04,"low":10.82,"close":10.82,"volume":17100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":10.68,"high":10.88,"low":10.62,"close":10.67,"volume":9312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":10.74},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":10.53,"high":10.53,"low":10.25,"close":10.35,"volume":19821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":10.39},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":10.17,"high":10.22,"low":9.851,"close":9.851,"volume":16490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":10.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":9.856,"high":9.969,"low":9.732,"close":9.969,"volume":18743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":9.917},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":9.939,"high":10.28,"low":9.939,"close":9.999,"volume":24580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":10.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":10.39,"high":10.42,"low":10.22,"close":10.22,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":10.33},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":10.5,"high":11.04,"low":10.5,"close":10.86,"volume":25504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":10.8,"high":10.88,"low":10.27,"close":10.3,"volume":27011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":10.51},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":10.43,"high":11.11,"low":10.43,"close":10.97,"volume":38536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":223,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":11.09,"high":11.15,"low":10.99,"close":10.99,"volume":19112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":11.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":11.02,"high":11.14,"low":10.8,"close":10.95,"volume":32364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":11.18,"high":11.36,"low":11.07,"close":11.24,"volume":21764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":11.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":11.18,"high":11.39,"low":10.89,"close":10.97,"volume":28324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":11.24,"high":11.29,"low":10.95,"close":11.02,"volume":29667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":10.97,"high":10.97,"low":10.15,"close":10.26,"volume":21564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":10.57},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":10.44,"high":10.45,"low":10.12,"close":10.13,"volume":24424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":10.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":10.26,"high":10.62,"low":10.13,"close":10.46,"volume":21736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":10.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":10.64,"high":10.98,"low":10.63,"close":10.94,"volume":17200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":11.03,"high":11.07,"low":10.69,"close":10.86,"volume":25947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":10.94,"high":10.94,"low":10.58,"close":10.89,"volume":8259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":11.13,"high":11.35,"low":11.05,"close":11.35,"volume":24773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":183,"vwap":11.24},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":11.24,"high":11.28,"low":10.86,"close":11.11,"volume":19624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":10.82,"high":10.82,"low":10.44,"close":10.45,"volume":19576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":10.58},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":10.58,"high":10.8,"low":10.46,"close":10.56,"volume":21061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":10.63},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":10.69,"high":10.92,"low":10.66,"close":10.92,"volume":10756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":10.95,"high":10.96,"low":10.5,"close":10.55,"volume":37927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":147,"vwap":10.6},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":10.9,"high":11.2,"low":10.9,"close":11.05,"volume":37797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":10.86,"high":10.89,"low":10.49,"close":10.52,"volume":26962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":10.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":10.55,"high":10.72,"low":10.46,"close":10.53,"volume":15039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":10.6},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":10.71,"high":10.73,"low":10.43,"close":10.72,"volume":21097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":10.54},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":10.83,"high":11.03,"low":10.75,"close":10.87,"volume":20058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":10.84,"high":10.85,"low":10.65,"close":10.72,"volume":23215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":10.72},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":10.86,"high":11.1,"low":10.65,"close":10.76,"volume":31951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":10.78},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":11.02,"high":11.42,"low":10.99,"close":11.4,"volume":19713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":11.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":11.59,"high":11.74,"low":11.24,"close":11.36,"volume":46733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":224,"vwap":11.45},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":11.33,"high":11.4,"low":11.1,"close":11.2,"volume":13012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":11.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":11.25,"high":11.31,"low":11.12,"close":11.21,"volume":13876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":11.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":11.2,"high":11.28,"low":11.02,"close":11.06,"volume":16434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":10.97,"high":11.22,"low":10.94,"close":11.01,"volume":20844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":11.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":11.28,"high":11.85,"low":11.28,"close":11.73,"volume":20344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":11.74},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":11.69,"high":11.81,"low":11.53,"close":11.62,"volume":17862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":11.66},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":11.9,"high":12.1,"low":11.79,"close":11.79,"volume":20790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":11.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":11.78,"high":11.91,"low":11.54,"close":11.7,"volume":27186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":11.69},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":11.67,"high":11.67,"low":11,"close":11.23,"volume":37675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":11.18,"high":11.18,"low":10.92,"close":11.08,"volume":17255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":147,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":10.94,"high":11.28,"low":10.94,"close":11.12,"volume":33315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":10.68,"high":11.16,"low":10.6,"close":11.12,"volume":34027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":187,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":11.2,"high":11.2,"low":10.78,"close":11.14,"volume":8500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":11.33,"high":11.36,"low":10.75,"close":10.83,"volume":13705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":10.89,"high":11.15,"low":10.78,"close":11,"volume":22348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":10.85,"high":10.85,"low":10.43,"close":10.54,"volume":13709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":10.52},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":10.43,"high":10.51,"low":10.27,"close":10.28,"volume":27690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":241,"vwap":10.4},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":10.34,"high":10.61,"low":10.34,"close":10.59,"volume":9724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":10.51},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":10.75,"high":11.08,"low":10.75,"close":11.03,"volume":26016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":11.13,"high":11.16,"low":10.99,"close":11.11,"volume":18260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":10.94,"high":10.97,"low":10.74,"close":10.81,"volume":29946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":10.83},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":10.98,"high":11.03,"low":10.71,"close":10.71,"volume":18512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":152,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":10.86,"high":10.97,"low":10.67,"close":10.92,"volume":30482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":10.91,"high":11.13,"low":10.87,"close":10.98,"volume":26689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":11.03,"high":11.06,"low":10.87,"close":11,"volume":24819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":11.09,"high":11.2,"low":10.89,"close":11.16,"volume":30929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":211,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":11.2,"high":11.24,"low":11.05,"close":11.15,"volume":14989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":11.17,"high":11.24,"low":10.95,"close":10.95,"volume":50554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":10.85,"high":10.91,"low":10.64,"close":10.65,"volume":36327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":10.75},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":10.67,"high":10.74,"low":10.46,"close":10.51,"volume":26038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":10.61},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":10.22,"high":10.32,"low":10.09,"close":10.28,"volume":30134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":10.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":10.26,"high":10.42,"low":10.11,"close":10.18,"volume":80187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":319,"vwap":10.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":10.09,"high":10.09,"low":9.874,"close":9.988,"volume":102598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":515,"vwap":9.989},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":10.21,"high":10.34,"low":10.07,"close":10.33,"volume":101361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":291,"vwap":10.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":10.14,"high":10.33,"low":10.07,"close":10.08,"volume":82955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":286,"vwap":10.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":10.11,"high":10.31,"low":9.988,"close":10.12,"volume":40079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":10.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":9.963,"high":10.07,"low":9.725,"close":9.745,"volume":51709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":9.787},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":9.814,"high":9.814,"low":9.427,"close":9.487,"volume":18239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":9.572},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":9.7,"high":9.804,"low":9.606,"close":9.715,"volume":52355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":9.737},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":9.715,"high":9.834,"low":9.422,"close":9.537,"volume":64655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":9.59},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":9.527,"high":9.532,"low":9.274,"close":9.487,"volume":103970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":291,"vwap":9.455},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":9.502,"high":9.74,"low":9.199,"close":9.298,"volume":65020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":9.532},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":9.497,"high":9.522,"low":9.338,"close":9.422,"volume":45916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":168,"vwap":9.43},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":9.179,"high":9.269,"low":9.1,"close":9.11,"volume":41550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":9.202},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":9.209,"high":9.408,"low":9.209,"close":9.378,"volume":36673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":9.35},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":9.39,"high":9.43,"low":9.27,"close":9.32,"volume":45945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":9.368605},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":9.15,"high":9.25,"low":8.88,"close":8.895,"volume":65934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":9.025112},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":8.91,"high":9.01,"low":8.75,"close":8.77,"volume":68317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":8.855972},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":8.845,"high":8.85,"low":8.57,"close":8.69,"volume":41449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":8.680401},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":8.74,"high":8.77,"low":8.5,"close":8.54,"volume":42500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":8.603501},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":8.53,"high":8.635,"low":8.415,"close":8.55,"volume":31145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":8.496456},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":8.6,"high":8.6,"low":8.28,"close":8.29,"volume":31809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":8.390243},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":8.26,"high":8.26,"low":8.005,"close":8.2,"volume":53924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":166,"vwap":8.091675},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":8.3,"high":8.48,"low":8.185,"close":8.21,"volume":24036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":8.26859},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":8.17,"high":8.23,"low":8.025,"close":8.12,"volume":64769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":8.128365},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":8.19,"high":8.47,"low":8.18,"close":8.38,"volume":42799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":8.369419},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":8.33,"high":8.33,"low":8.06,"close":8.06,"volume":105953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":182,"vwap":8.155844},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":8.02,"high":8.25,"low":7.9,"close":8.22,"volume":136779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":238,"vwap":8.091242},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":8.43,"high":8.71,"low":8.405,"close":8.67,"volume":98369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":8.586934},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":8.65,"high":8.85,"low":8.59,"close":8.85,"volume":83369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":8.762019},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":9.105,"high":9.105,"low":8.645,"close":8.8,"volume":48922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":8.793888},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":8.73,"high":8.8,"low":8.475,"close":8.59,"volume":87426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":208,"vwap":8.599565},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":8.93,"high":8.95,"low":8.79,"close":8.885,"volume":65383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":8.88048},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":9.015,"high":9.17,"low":8.86,"close":9,"volume":45241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":8.993922},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":8.91,"high":8.91,"low":8.63,"close":8.685,"volume":27270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":8.706064},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":8.86,"high":9.16,"low":8.86,"close":9.11,"volume":62094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":9.088664},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":9.22,"high":9.26,"low":8.87,"close":8.905,"volume":68566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":8.975349},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":8.87,"high":9.23,"low":8.87,"close":9.21,"volume":61916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":9.062871},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":9.575,"high":9.63,"low":9.08,"close":9.225,"volume":108263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":9.246254},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":24,"high":25.25,"low":23.78,"close":25.24,"volume":1604470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10612,"vwap":24.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":25.35,"high":25.36,"low":24.1,"close":24.86,"volume":1569037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10024,"vwap":24.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":24.39,"high":25.7,"low":23.97,"close":25.61,"volume":1583036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9262,"vwap":24.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":26.8,"high":26.93,"low":25.58,"close":26.49,"volume":2244588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11546,"vwap":26.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":26.94,"high":27.4,"low":26.67,"close":27.07,"volume":1664510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7239,"vwap":27.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":27.14,"high":27.31,"low":26.55,"close":27.15,"volume":1003567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6746,"vwap":26.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":28.39,"high":28.79,"low":28.04,"close":28.55,"volume":1804045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9192,"vwap":28.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":29.03,"high":29.58,"low":28.95,"close":29.13,"volume":1347527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9818,"vwap":29.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":29.35,"high":29.51,"low":28.76,"close":29.23,"volume":1020592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4757,"vwap":29.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":29.07,"high":30,"low":28.9,"close":30,"volume":1152952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5835,"vwap":29.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":30.3,"high":30.61,"low":29.77,"close":30.46,"volume":1157183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8232,"vwap":30.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":30.21,"high":31.21,"low":29.14,"close":30.42,"volume":1229612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9333,"vwap":30.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":32.74,"high":34.1,"low":32.41,"close":33.6,"volume":2341529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10380,"vwap":33.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":33.5,"high":33.53,"low":32.09,"close":32.94,"volume":1211417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12085,"vwap":32.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":33.16,"high":34.7,"low":33.16,"close":34.41,"volume":1013454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7160,"vwap":34.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":34.64,"high":35.26,"low":33.65,"close":34.3,"volume":1131985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8464,"vwap":34.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":33.93,"high":34.36,"low":32.8,"close":34.13,"volume":1287515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10389,"vwap":33.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":32.41,"high":34.03,"low":31.34,"close":33.8,"volume":1761386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13749,"vwap":33.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":33.91,"high":34.2,"low":32.82,"close":33.98,"volume":1505367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12862,"vwap":33.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":35,"high":35.46,"low":33.97,"close":33.99,"volume":854549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5559,"vwap":34.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":33.92,"high":34.93,"low":33.56,"close":34.85,"volume":920070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9288,"vwap":34.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":34.16,"high":36.95,"low":33.98,"close":36.85,"volume":1156431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9989,"vwap":35.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":38.96,"high":39.29,"low":38.13,"close":39,"volume":1085532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8546,"vwap":38.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":39.47,"high":40.02,"low":37.62,"close":38.2,"volume":1019946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12672,"vwap":38.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":42.81,"high":43.33,"low":41.63,"close":41.63,"volume":1525448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13428,"vwap":42.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":42.7,"high":42.98,"low":38.69,"close":38.81,"volume":1664212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15930,"vwap":39.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":38.84,"high":42.9,"low":38.67,"close":42.78,"volume":872785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8851,"vwap":41.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":42.55,"high":42.81,"low":40.98,"close":42.19,"volume":922130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9340,"vwap":41.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":42.48,"high":42.8,"low":34.15,"close":34.18,"volume":3089771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20682,"vwap":37.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":38.19,"high":39.44,"low":37.39,"close":39.11,"volume":1213972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10421,"vwap":38.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":36.48,"high":38.97,"low":35.94,"close":36.61,"volume":1315635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14422,"vwap":37.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":39.34,"high":40.14,"low":37.73,"close":39.96,"volume":1193530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15745,"vwap":39.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":41.39,"high":41.87,"low":39.26,"close":40.56,"volume":944453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11625,"vwap":40.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":39.47,"high":40.77,"low":38.31,"close":40.15,"volume":1208624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12306,"vwap":39.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":41.14,"high":42.99,"low":41.12,"close":42.08,"volume":827951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9384,"vwap":42.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":41.79,"high":41.99,"low":40.54,"close":41.42,"volume":682926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8875,"vwap":41.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":40.05,"high":40.77,"low":35.95,"close":38.36,"volume":1310820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12648,"vwap":37.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":37.7,"high":41.43,"low":37.69,"close":41.14,"volume":884897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8206,"vwap":40.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":43.4,"high":44.12,"low":42.93,"close":43.11,"volume":854087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12201,"vwap":43.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":45.51,"high":47.11,"low":45.15,"close":46.79,"volume":789383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8100,"vwap":46.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":46.4,"high":47.57,"low":45.91,"close":46.88,"volume":786611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9550,"vwap":46.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":49.36,"high":50.72,"low":48.04,"close":49.36,"volume":1514835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14276,"vwap":49.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":48.46,"high":49.93,"low":47.25,"close":47.29,"volume":940084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14716,"vwap":48.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":48.74,"high":49.95,"low":46.71,"close":47.7,"volume":1225096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10222,"vwap":48.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":49.46,"high":50.15,"low":48.01,"close":48.53,"volume":679933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8613,"vwap":48.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":44.77,"high":46.83,"low":42.51,"close":42.8,"volume":983274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11310,"vwap":44.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":43.19,"high":48.39,"low":43.19,"close":46.77,"volume":1032822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11860,"vwap":46.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":46.43,"high":46.95,"low":42.19,"close":43.05,"volume":858954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8789,"vwap":44.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":41.06,"high":41.71,"low":37.03,"close":41.71,"volume":2243642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23072,"vwap":39.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":45.09,"high":45.49,"low":43.47,"close":44.94,"volume":1047386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9414,"vwap":44.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":43.6,"high":43.98,"low":41.62,"close":41.84,"volume":1212227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14291,"vwap":42.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":43.99,"high":44.6,"low":42.82,"close":43.72,"volume":1339155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13124,"vwap":43.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":42.14,"high":42.57,"low":37.98,"close":39.21,"volume":1841648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16073,"vwap":39.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":35.66,"high":40.56,"low":35.15,"close":38.83,"volume":1650332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15405,"vwap":38.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":37.82,"high":39.96,"low":35.52,"close":36.81,"volume":1464543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13305,"vwap":37.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":35.22,"high":35.9,"low":33.14,"close":34.32,"volume":3976898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24885,"vwap":34.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":34.69,"high":37.23,"low":34.18,"close":35.93,"volume":2086964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16879,"vwap":35.66},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":38.85,"high":39.16,"low":30.41,"close":30.78,"volume":5578275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36097,"vwap":34.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":30.83,"high":33.02,"low":28.11,"close":31.64,"volume":4471830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31660,"vwap":30.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":32.67,"high":36.29,"low":32.63,"close":35.82,"volume":1701555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14826,"vwap":35.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":34.32,"high":36.43,"low":32.03,"close":36.15,"volume":2639185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15498,"vwap":34.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":37.4,"high":40.11,"low":37.29,"close":39.1,"volume":2090337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15251,"vwap":38.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":39.69,"high":41.27,"low":39.24,"close":41.27,"volume":1513939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8945,"vwap":40.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":39.57,"high":42.32,"low":39.45,"close":41.28,"volume":1914978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12159,"vwap":41.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":42.7,"high":44.57,"low":42.01,"close":43.77,"volume":2016751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15460,"vwap":43.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":44.42,"high":46.64,"low":43.14,"close":46.54,"volume":1702702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14385,"vwap":45.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":45.87,"high":46.05,"low":44.42,"close":45.17,"volume":1340677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11399,"vwap":45.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":46.51,"high":48.01,"low":46.28,"close":46.5,"volume":1011200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8433,"vwap":46.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":47.49,"high":48.57,"low":46.7,"close":47.96,"volume":1110022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11450,"vwap":47.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":46.9,"high":47.99,"low":46.44,"close":47.75,"volume":631014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7403,"vwap":47.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":47.61,"high":50.05,"low":46.99,"close":49.58,"volume":982893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11178,"vwap":48.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":47.95,"high":48.86,"low":44.65,"close":48.77,"volume":813519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12970,"vwap":46.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":46.87,"high":47.32,"low":41.03,"close":41.7,"volume":1743591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17772,"vwap":43.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":43.08,"high":43.37,"low":40.77,"close":41.14,"volume":1092485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9733,"vwap":41.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":40.72,"high":41.6,"low":39.21,"close":40.41,"volume":1130603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8653,"vwap":40.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":40.91,"high":41.29,"low":35.68,"close":35.99,"volume":1425944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14319,"vwap":37.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":39.95,"high":40.37,"low":38.09,"close":38.55,"volume":1028668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10082,"vwap":39.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":39.5,"high":42.33,"low":39.5,"close":41.75,"volume":1076568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9999,"vwap":41.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":44.42,"high":44.52,"low":42.7,"close":43.24,"volume":960432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8671,"vwap":43.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":42.59,"high":43.76,"low":42.2,"close":43.67,"volume":628078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6227,"vwap":43.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":43.65,"high":44.33,"low":43.56,"close":44.16,"volume":530767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5632,"vwap":44.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":44.72,"high":44.73,"low":43.78,"close":44.15,"volume":598992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6365,"vwap":44.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":42.95,"high":44.28,"low":42.34,"close":43.83,"volume":707080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8616,"vwap":43.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":44.13,"high":44.72,"low":43.55,"close":43.67,"volume":523933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8631,"vwap":44.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":43.82,"high":44.11,"low":41.99,"close":41.99,"volume":576713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7858,"vwap":42.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":45.1,"high":48.05,"low":45.09,"close":47.21,"volume":2407860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16426,"vwap":47.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":50.31,"high":51.19,"low":48.61,"close":49.19,"volume":1846878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19324,"vwap":49.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":51.08,"high":54.25,"low":51.05,"close":53.93,"volume":1300036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9058,"vwap":53.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":52.16,"high":52.71,"low":50.84,"close":52.18,"volume":1053480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15400,"vwap":51.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":51.7,"high":51.73,"low":48.11,"close":49.62,"volume":1249637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17583,"vwap":49.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":51.05,"high":54.71,"low":50.31,"close":53.88,"volume":1437695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24644,"vwap":53.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":52.35,"high":55.09,"low":52.35,"close":54.61,"volume":677641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10562,"vwap":54.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":55.59,"high":57.59,"low":55.41,"close":56.05,"volume":819783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11253,"vwap":56.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":54.84,"high":55.39,"low":52.98,"close":55.39,"volume":681309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9940,"vwap":54.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":60.92,"high":61.6,"low":57.99,"close":58.06,"volume":1191788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13623,"vwap":59.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":61.04,"high":62.12,"low":59.46,"close":60.68,"volume":784414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11575,"vwap":60.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":57.33,"high":60.97,"low":57.2,"close":57.95,"volume":1227586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12571,"vwap":59.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":60.2,"high":65.06,"low":59.44,"close":63.44,"volume":1708094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13991,"vwap":62.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":66.86,"high":66.91,"low":63.01,"close":63.69,"volume":1168938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17292,"vwap":64.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":62.51,"high":63.3,"low":60.14,"close":61.49,"volume":967824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17965,"vwap":61.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":60.74,"high":61.85,"low":59.61,"close":60.65,"volume":700567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7989,"vwap":60.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":63.27,"high":65.94,"low":62.52,"close":64.92,"volume":1155600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29561,"vwap":65.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":68.76,"high":70.85,"low":67.96,"close":70.03,"volume":1114043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13059,"vwap":69.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":70.36,"high":71.91,"low":62.63,"close":70.43,"volume":1401823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14290,"vwap":67.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":67.09,"high":69.81,"low":60.25,"close":61.74,"volume":1473519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15276,"vwap":64.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":59.42,"high":66.86,"low":59.29,"close":65.17,"volume":867333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20847,"vwap":64.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":66.77,"high":67.53,"low":56.99,"close":61.2,"volume":1340781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26567,"vwap":60.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":59.41,"high":60.97,"low":49.31,"close":53.15,"volume":2513496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24501,"vwap":53.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":51.27,"high":55.43,"low":50,"close":53.23,"volume":2062900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18470,"vwap":52.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":56.11,"high":62.2,"low":55.69,"close":61.69,"volume":1426357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17059,"vwap":60.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":59.93,"high":65,"low":59.25,"close":63.94,"volume":852577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13826,"vwap":63.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":64.41,"high":65.16,"low":61.45,"close":63.22,"volume":512521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8162,"vwap":63.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":67.18,"high":69.04,"low":63.23,"close":67.94,"volume":855986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18254,"vwap":67.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":69.65,"high":70.78,"low":62.85,"close":63.05,"volume":865378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10021,"vwap":65.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":63.89,"high":66.17,"low":61.45,"close":64.59,"volume":1314002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25417,"vwap":64.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":61.98,"high":65.92,"low":59.63,"close":64.3,"volume":1095553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11396,"vwap":63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":65.21,"high":68.4,"low":64.07,"close":66.31,"volume":1248747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18654,"vwap":66.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":64.29,"high":65.44,"low":62.94,"close":65.19,"volume":1186053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19866,"vwap":64.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":63.7,"high":68.18,"low":63.61,"close":67.09,"volume":1291383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25807,"vwap":66.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":65.9,"high":67.61,"low":63.44,"close":65.81,"volume":1106284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20171,"vwap":65.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":68.19,"high":69.94,"low":66.33,"close":68.51,"volume":1102940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22026,"vwap":68.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":70.84,"high":72.29,"low":70.44,"close":71.81,"volume":793390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8454,"vwap":71.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":70.98,"high":70.98,"low":61.61,"close":65.28,"volume":1895724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22198,"vwap":64.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":61.47,"high":63.71,"low":60.64,"close":62.72,"volume":1397100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22063,"vwap":62.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":58.11,"high":62.77,"low":58.06,"close":62.66,"volume":1751041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13259,"vwap":61.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":55.03,"high":55.78,"low":51.36,"close":53.38,"volume":2542180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26312,"vwap":53.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":55.92,"high":57.68,"low":54.44,"close":56.61,"volume":1586316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23640,"vwap":56.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":55.28,"high":57.64,"low":51.13,"close":54.72,"volume":2259991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25201,"vwap":53.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":50.13,"high":53.32,"low":46.77,"close":47.86,"volume":2227142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16024,"vwap":50.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":45.49,"high":53.74,"low":44.5,"close":53.39,"volume":2059146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20679,"vwap":48.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":53.44,"high":57.74,"low":53.41,"close":54.55,"volume":2652726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25887,"vwap":55.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":55.47,"high":57.69,"low":55.32,"close":56.07,"volume":1901276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18103,"vwap":56.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":53.5,"high":53.8,"low":49.5,"close":50.3,"volume":2090584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23757,"vwap":50.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":51.84,"high":53.91,"low":50.02,"close":50.67,"volume":1712634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21927,"vwap":51.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":54.03,"high":55.63,"low":52.99,"close":53.67,"volume":1679291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17297,"vwap":54.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":55.04,"high":55.33,"low":53.27,"close":54.92,"volume":1112215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13205,"vwap":54.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":55.05,"high":56.44,"low":53.97,"close":53.98,"volume":1651098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15198,"vwap":55.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":49.5,"high":56.07,"low":48.47,"close":54.83,"volume":2062923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19523,"vwap":53.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":54.66,"high":55.3,"low":48.97,"close":51.08,"volume":1925903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29075,"vwap":51.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":54.56,"high":56.76,"low":52.28,"close":52.97,"volume":1962986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26100,"vwap":54.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":51.5,"high":56.04,"low":51.5,"close":55,"volume":1383697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18052,"vwap":54.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":56.61,"high":58.15,"low":55.56,"close":57.04,"volume":1209387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16098,"vwap":57.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":54.09,"high":54.39,"low":48.84,"close":48.95,"volume":2221891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27002,"vwap":51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":48,"high":49.34,"low":45.93,"close":46.65,"volume":1227010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17404,"vwap":47.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":47.78,"high":48.25,"low":39.51,"close":40.62,"volume":2162538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20538,"vwap":42.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":42.85,"high":48.14,"low":42.71,"close":47.96,"volume":2121325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26670,"vwap":46.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":49.99,"high":54.04,"low":49.61,"close":52.24,"volume":1777971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17656,"vwap":52.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":46.07,"high":52.98,"low":46.04,"close":52.71,"volume":1003534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15584,"vwap":50.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":53.72,"high":55.55,"low":52.85,"close":54.76,"volume":1036266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14145,"vwap":54.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":54.35,"high":56.56,"low":52.1,"close":56.5,"volume":1352977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14684,"vwap":54.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":66.36,"high":67.93,"low":63.55,"close":67.54,"volume":1248378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11710,"vwap":66.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":68.1,"high":72.21,"low":68.1,"close":71.97,"volume":804135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12533,"vwap":70.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":74.27,"high":78.25,"low":74.27,"close":76.36,"volume":1526046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20602,"vwap":76.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":75.55,"high":80.68,"low":75.36,"close":80.52,"volume":1165664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14706,"vwap":78.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":83.22,"high":85.5,"low":80.68,"close":85.34,"volume":1008625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15707,"vwap":83.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":84.64,"high":85.92,"low":79.73,"close":85.83,"volume":1125992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16105,"vwap":83.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":84.97,"high":89.29,"low":83.29,"close":88.36,"volume":1239502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23806,"vwap":87.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":93.07,"high":94.68,"low":90.63,"close":94.66,"volume":528728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7517,"vwap":93.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":95.98,"high":96.72,"low":91.98,"close":95.88,"volume":554437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8683,"vwap":94.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":97.82,"high":99.87,"low":95.27,"close":98.04,"volume":468609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7326,"vwap":98.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":102.9,"high":105.98,"low":99.61,"close":105.62,"volume":515984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9519,"vwap":103.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":108.42,"high":116.67,"low":107.49,"close":112.62,"volume":841810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10835,"vwap":112.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":125.15,"high":130.01,"low":120.25,"close":128.24,"volume":661936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13287,"vwap":126.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":128.69,"high":129.35,"low":117.8,"close":123.27,"volume":745185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19188,"vwap":121.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":108.72,"high":115.48,"low":103.94,"close":109.52,"volume":1140051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26400,"vwap":109.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":114.6,"high":118.23,"low":112.33,"close":117.97,"volume":704814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13954,"vwap":115.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":122.59,"high":127.34,"low":117.43,"close":126.85,"volume":644284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21182,"vwap":123.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":124.19,"high":131.24,"low":121.59,"close":130.26,"volume":455477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8845,"vwap":127.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":132.11,"high":133.51,"low":123.83,"close":127.38,"volume":514198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22174,"vwap":128.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":134.92,"high":147.13,"low":133.96,"close":144.15,"volume":558732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17801,"vwap":142.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":157.82,"high":165.89,"low":149.1,"close":165.64,"volume":568992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14973,"vwap":158.53},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":162.1,"high":162.71,"low":147.64,"close":151.87,"volume":1191199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25532,"vwap":154.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":162.89,"high":177.38,"low":161.41,"close":177.33,"volume":506338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17862,"vwap":171.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":181.01,"high":191.11,"low":178.88,"close":190.24,"volume":796892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10942,"vwap":186.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":177.55,"high":182.05,"low":150.55,"close":172.43,"volume":1660824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28057,"vwap":164},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":183.8,"high":188.31,"low":172.29,"close":184.23,"volume":1014456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19974,"vwap":181.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":182.55,"high":189.36,"low":178.45,"close":186.05,"volume":513064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12708,"vwap":186.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":166.67,"high":174.23,"low":161.15,"close":164.09,"volume":895226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22816,"vwap":167.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":172.85,"high":173.74,"low":142.73,"close":151.57,"volume":1075307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14698,"vwap":152.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":140.82,"high":160.44,"low":134.97,"close":151.83,"volume":1293651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21273,"vwap":147.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":161.28,"high":173.57,"low":161.07,"close":173.26,"volume":948699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22500,"vwap":168.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":171.15,"high":179.85,"low":168.43,"close":178.05,"volume":954708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14795,"vwap":174.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":184.59,"high":195.02,"low":183.3,"close":190.29,"volume":431329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7875,"vwap":190.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":211.26,"high":228.32,"low":209.78,"close":225.49,"volume":627119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14112,"vwap":219.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":242.34,"high":242.34,"low":203.99,"close":217.78,"volume":1187833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25907,"vwap":215.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":219.01,"high":231.52,"low":207.45,"close":224.33,"volume":770838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20821,"vwap":221.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":232.12,"high":238.76,"low":218.6,"close":223.92,"volume":548719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15451,"vwap":226.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":217.21,"high":233.76,"low":210,"close":226.85,"volume":668497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18869,"vwap":223.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":243.24,"high":266.87,"low":238.84,"close":266.24,"volume":784073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12455,"vwap":255.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":281.12,"high":284.02,"low":257.44,"close":280.16,"volume":775706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18393,"vwap":275.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":241.84,"high":274.19,"low":228.69,"close":262.66,"volume":936126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41213,"vwap":251.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":230.61,"high":233.16,"low":181.89,"close":181.96,"volume":1637815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40563,"vwap":200.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":210.48,"high":222.04,"low":201.7,"close":211,"volume":918694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27343,"vwap":212.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":226.91,"high":230.8,"low":157.7,"close":201.51,"volume":1905655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31167,"vwap":189.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":190.55,"high":212.78,"low":177.31,"close":179.94,"volume":1426858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31162,"vwap":190.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":193.19,"high":225.48,"low":192.87,"close":223.96,"volume":910166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25849,"vwap":206.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":219.24,"high":242.21,"low":214.76,"close":234.21,"volume":790866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16813,"vwap":233.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":266.27,"high":274.67,"low":261.69,"close":272.49,"volume":678691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15156,"vwap":269.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":266.96,"high":274.68,"low":225.86,"close":225.86,"volume":925485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32170,"vwap":245.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":247.28,"high":259.16,"low":233.37,"close":233.46,"volume":565881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14082,"vwap":245.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":265.82,"high":285.87,"low":265,"close":279.14,"volume":614498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8153,"vwap":275.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":299.02,"high":301.72,"low":286.19,"close":301.22,"volume":388437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9564,"vwap":294.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":236.6,"high":252.59,"low":223.05,"close":230.67,"volume":1276870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37348,"vwap":237.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":231.59,"high":236.84,"low":211.01,"close":229.84,"volume":669098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14754,"vwap":223.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":268.05,"high":268.07,"low":225.72,"close":252.76,"volume":792441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18194,"vwap":248.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":226.09,"high":230.85,"low":212.07,"close":214.86,"volume":631067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16362,"vwap":218.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":216.28,"high":238.21,"low":192.19,"close":236.6,"volume":482531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16382,"vwap":222.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":241.14,"high":271.63,"low":240.71,"close":266.54,"volume":262253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3848,"vwap":261.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":237.63,"high":246.23,"low":215.29,"close":217.56,"volume":824551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9350,"vwap":225.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":218.94,"high":225.84,"low":168.83,"close":181.42,"volume":1074919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12928,"vwap":191.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":197.05,"high":210.44,"low":194.17,"close":194.22,"volume":558015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8131,"vwap":201.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":165.32,"high":171.69,"low":150.07,"close":165.34,"volume":1186947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11876,"vwap":160.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":160.3,"high":176.59,"low":160.11,"close":174.76,"volume":943829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9946,"vwap":171.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":199.71,"high":204.28,"low":189.37,"close":192.06,"volume":815394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8064,"vwap":197.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":182.28,"high":195.81,"low":176.99,"close":192.07,"volume":448048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5670,"vwap":188.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":174.5,"high":177.53,"low":161.53,"close":165.23,"volume":846482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9422,"vwap":166.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":188.11,"high":188.11,"low":170.26,"close":176.5,"volume":583848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7952,"vwap":178.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":183.76,"high":183.76,"low":149.9,"close":165.4,"volume":914272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8833,"vwap":161.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":150.3,"high":155.64,"low":137.98,"close":142.59,"volume":960279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10429,"vwap":142.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":124.73,"high":144.22,"low":116.5,"close":135.02,"volume":1212375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11967,"vwap":132.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":143.96,"high":148.59,"low":135.6,"close":136.77,"volume":681623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6974,"vwap":140.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":155.92,"high":160.45,"low":148.82,"close":158.22,"volume":1143512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11321,"vwap":156.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":147,"high":165.42,"low":146.93,"close":160.85,"volume":872074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9463,"vwap":161.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":152.39,"high":162.62,"low":150.72,"close":157.3,"volume":1590359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12243,"vwap":155.66},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":151.08,"high":154.35,"low":132.58,"close":136.9,"volume":1628191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14750,"vwap":138.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":140.56,"high":141.82,"low":115.38,"close":127.89,"volume":1684960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15803,"vwap":125.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":113.09,"high":114.86,"low":101.55,"close":109.43,"volume":2287206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20474,"vwap":109.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":107.41,"high":112.52,"low":91.55,"close":91.94,"volume":2197622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24825,"vwap":99.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":107.3,"high":117.88,"low":105.16,"close":114.93,"volume":1601962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15460,"vwap":113.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":129.89,"high":133.79,"low":112.45,"close":114.58,"volume":2097826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19758,"vwap":119.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":106.08,"high":118.64,"low":102.03,"close":116.62,"volume":1558873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18557,"vwap":111.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":131.46,"high":142.29,"low":129.58,"close":140.05,"volume":1269400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20868,"vwap":137.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":135.76,"high":144.01,"low":129.91,"close":131.58,"volume":1123897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16237,"vwap":136.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":125.09,"high":139.9,"low":120.74,"close":132.54,"volume":883977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12472,"vwap":134.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":141.57,"high":143.81,"low":131.6,"close":140.1,"volume":869461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11267,"vwap":138.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":142.65,"high":143.09,"low":129.91,"close":129.91,"volume":815998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11396,"vwap":134.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":135.9,"high":136.5,"low":129.98,"close":132.95,"volume":687368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9629,"vwap":133.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":147.22,"high":147.3,"low":141.83,"close":142.08,"volume":966412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14217,"vwap":144.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":142.19,"high":154,"low":141.79,"close":145.11,"volume":991144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13578,"vwap":149.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":143.51,"high":146.46,"low":138.84,"close":144.9,"volume":800067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9451,"vwap":143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":150.47,"high":156.77,"low":149.11,"close":151.41,"volume":614105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9027,"vwap":152.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":134.1,"high":137.41,"low":122.32,"close":128.87,"volume":1344866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17815,"vwap":127.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":132.48,"high":133.56,"low":116.86,"close":120.53,"volume":1007780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13211,"vwap":121.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":119.57,"high":124.35,"low":117.37,"close":122.12,"volume":1022789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13966,"vwap":121.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":126.38,"high":126.68,"low":116.64,"close":120.55,"volume":977320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11553,"vwap":120.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":114.97,"high":114.97,"low":105.93,"close":111.11,"volume":1192567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17491,"vwap":109.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":116.93,"high":119.8,"low":113.39,"close":115.76,"volume":677695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9401,"vwap":115.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":114.85,"high":117.27,"low":112.57,"close":116.58,"volume":356398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6507,"vwap":115.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":123.26,"high":124.73,"low":117.67,"close":123.26,"volume":1225764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14922,"vwap":121.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":120.03,"high":120.91,"low":110.16,"close":111.26,"volume":1026930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12393,"vwap":113.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":112.34,"high":114.91,"low":110.27,"close":112.77,"volume":417159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12237,"vwap":112.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":106.28,"high":108.53,"low":102.3,"close":105.71,"volume":1581156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23317,"vwap":104.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":104.44,"high":107.91,"low":101.29,"close":106.21,"volume":705304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13412,"vwap":105.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":102.98,"high":107.39,"low":98.58,"close":106.75,"volume":916518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18647,"vwap":103.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":111.12,"high":118.1,"low":109.82,"close":117.46,"volume":1118404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16400,"vwap":116.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":124.82,"high":127.44,"low":121.59,"close":123.28,"volume":1244337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12231,"vwap":124.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":121.36,"high":128.33,"low":121.36,"close":125.79,"volume":491873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7135,"vwap":125.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":116.29,"high":119.2,"low":113.58,"close":115.63,"volume":667040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8282,"vwap":116.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":120.65,"high":124.38,"low":117.82,"close":121.8,"volume":1310590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11880,"vwap":121.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":101.38,"high":105.31,"low":99.81,"close":101.08,"volume":2126918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15614,"vwap":102.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":104.45,"high":105.84,"low":100.89,"close":102.27,"volume":1044859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9655,"vwap":103.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":107.32,"high":109.23,"low":101.01,"close":104.01,"volume":1760212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15333,"vwap":105.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":113.35,"high":115.37,"low":111.96,"close":114.62,"volume":2072277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16941,"vwap":114.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":117,"high":123.77,"low":116.69,"close":123.7,"volume":556373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5592,"vwap":119.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":131.88,"high":143.89,"low":129.56,"close":141.93,"volume":1260993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15139,"vwap":139.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":137.67,"high":152.62,"low":137.55,"close":151.88,"volume":934127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11846,"vwap":147.456075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":149.92,"high":150.97,"low":139.62,"close":146.43,"volume":721080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8044,"vwap":144.258105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":138.35,"high":147.07,"low":137.05,"close":146.29,"volume":1043217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13028,"vwap":142.455881},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":149.255,"high":153.88,"low":147.4,"close":151.3,"volume":829814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10248,"vwap":151.490585},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":148.175,"high":149.91,"low":135.225,"close":142.28,"volume":721516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8522,"vwap":141.29572},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":149.02,"high":152.32,"low":145.5,"close":147.045,"volume":710579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8957,"vwap":148.642241},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":147.405,"high":150.715,"low":144.44,"close":147.565,"volume":480629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6750,"vwap":147.439138},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":148.56,"high":156.7,"low":144.36,"close":153.785,"volume":772623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10902,"vwap":151.358988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":165.2,"high":169.72,"low":162.5,"close":163.72,"volume":804399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10172,"vwap":166.162636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":161.89,"high":164.32,"low":158.165,"close":164.18,"volume":293925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4210,"vwap":162.275748},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":166.98,"high":169.815,"low":163.48,"close":164.145,"volume":191205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3059,"vwap":166.032983},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":153.56,"high":159.49,"low":151.55,"close":158.83,"volume":748869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9296,"vwap":156.586434},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":150.49,"high":155.41,"low":136.32,"close":142.435,"volume":1354872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15497,"vwap":144.212202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":148.1,"high":148.1,"low":137.74,"close":139.73,"volume":764753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8561,"vwap":140.573303},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":134.38,"high":134.48,"low":127.36,"close":128.35,"volume":783240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10380,"vwap":129.252783},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":118.44,"high":127.9,"low":115.9,"close":127.76,"volume":1017662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14107,"vwap":123.908563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":118.955,"high":120.81,"low":109.04,"close":110.58,"volume":1040230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14776,"vwap":113.058584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":98.31,"high":108.795,"low":95.32,"close":107.335,"volume":1159740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15179,"vwap":101.653126},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":101.265,"high":103.87,"low":93.47,"close":93.69,"volume":796000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11034,"vwap":97.573238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":103.93,"high":104.98,"low":97.8,"close":98.695,"volume":1014145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12712,"vwap":101.101015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":94.515,"high":102.57,"low":91.42,"close":97.46,"volume":880954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12376,"vwap":97.791283},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":102.92,"high":104.935,"low":99.34,"close":103.29,"volume":698400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9757,"vwap":102.482597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":90.5,"high":93.39,"low":80.225,"close":82.17,"volume":1700363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17628,"vwap":85.438086},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":81.565,"high":86.96,"low":80.92,"close":83.55,"volume":850370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9846,"vwap":83.663477},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":184.64,"high":187.23,"low":182.52,"close":187.16,"volume":34351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":480,"vwap":185},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":189.28,"high":190.46,"low":187.41,"close":189.91,"volume":28900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":428,"vwap":188.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":191.54,"high":194.87,"low":190.28,"close":194.76,"volume":39024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":559,"vwap":193.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":196.87,"high":197.4,"low":189.85,"close":192.89,"volume":72785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":671,"vwap":192.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":194.34,"high":195.29,"low":193.12,"close":194.4,"volume":37164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":194.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":194.43,"high":196.15,"low":193.06,"close":195.77,"volume":109438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1449,"vwap":194.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":198.46,"high":199.44,"low":196.01,"close":197.42,"volume":85692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1163,"vwap":197.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":199.13,"high":202.81,"low":198.7,"close":202.06,"volume":95493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1131,"vwap":201.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":202.08,"high":203.4,"low":201.41,"close":201.84,"volume":111339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1634,"vwap":202.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":203.87,"high":205.07,"low":203.67,"close":205,"volume":67155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":915,"vwap":204.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":205.55,"high":205.55,"low":203.48,"close":204.03,"volume":69018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":871,"vwap":204.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":204.11,"high":205.55,"low":200.51,"close":202.86,"volume":43350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":573,"vwap":203.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":205.62,"high":208.02,"low":204.32,"close":206.28,"volume":10075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":206.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":207.62,"high":209.55,"low":205.89,"close":209.36,"volume":30525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":452,"vwap":207.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":207.45,"high":212.22,"low":207.45,"close":211.99,"volume":51599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":747,"vwap":210.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":211.65,"high":212.2,"low":207.21,"close":208.3,"volume":58229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":846,"vwap":209.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":209,"high":209,"low":205.03,"close":206.36,"volume":50184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":599,"vwap":206.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":203.24,"high":204.47,"low":200.08,"close":203.35,"volume":68590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":740,"vwap":202.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":204.42,"high":207.15,"low":203.28,"close":206.76,"volume":27470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":393,"vwap":205.52},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":209.09,"high":209.77,"low":206.73,"close":208.08,"volume":127667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1869,"vwap":208.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":207.66,"high":210.94,"low":206.76,"close":210.79,"volume":13329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":209.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":207.79,"high":213.64,"low":207.79,"close":212.97,"volume":56511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":779,"vwap":211.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":214.41,"high":214.62,"low":211.15,"close":213.33,"volume":45810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":612,"vwap":213.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":214.1,"high":216.54,"low":212.9,"close":213.11,"volume":64512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":877,"vwap":214.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":215.41,"high":216.36,"low":213.47,"close":215.56,"volume":188510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2500,"vwap":215.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":216.17,"high":216.8,"low":211.7,"close":212.97,"volume":153072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1938,"vwap":214.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":214.14,"high":216.88,"low":213.52,"close":216.63,"volume":47645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":716,"vwap":215.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":217,"high":217.05,"low":213.23,"close":214.76,"volume":7373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":214.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":215.68,"high":217.15,"low":197.37,"close":197.41,"volume":82578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":694,"vwap":205.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":204.14,"high":207.7,"low":203.54,"close":206.31,"volume":12420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":205.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":200.81,"high":208.83,"low":197.26,"close":205.79,"volume":16967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":203.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":209.64,"high":212.78,"low":202.44,"close":208.23,"volume":30569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":209.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":210.02,"high":211.32,"low":200.76,"close":203.41,"volume":40182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":517,"vwap":206},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":202.68,"high":208.36,"low":201.53,"close":207.18,"volume":53038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":636,"vwap":205.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":209.82,"high":214.33,"low":209.8,"close":213.64,"volume":27895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":377,"vwap":213.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":212.94,"high":215.03,"low":212.42,"close":213.66,"volume":19791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":296,"vwap":214.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":213.05,"high":213.6,"low":206.01,"close":209.77,"volume":40927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":447,"vwap":209.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":210.3,"high":214.57,"low":210.3,"close":213.6,"volume":36018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":514,"vwap":212.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":217.91,"high":219.89,"low":217.36,"close":218.39,"volume":36693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":480,"vwap":219.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":224.34,"high":226.74,"low":223.92,"close":226.49,"volume":47921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":695,"vwap":225.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":228.17,"high":229.93,"low":226.05,"close":228.12,"volume":61179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":796,"vwap":228.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":229.84,"high":230.75,"low":224.05,"close":227.78,"volume":60030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":761,"vwap":227.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":224.73,"high":226.46,"low":221.12,"close":221.42,"volume":55094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":819,"vwap":224.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":225.72,"high":225.72,"low":220.33,"close":223.21,"volume":48789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":582,"vwap":223.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":226.44,"high":226.44,"low":220.94,"close":223.9,"volume":33832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":432,"vwap":223.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":216.77,"high":220.33,"low":215.46,"close":215.9,"volume":40223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":530,"vwap":217.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":215.75,"high":221.28,"low":215.36,"close":218.2,"volume":44285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":533,"vwap":219.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":217.13,"high":217.69,"low":209.66,"close":210.82,"volume":54680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":760,"vwap":212.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":208.71,"high":211.58,"low":202.49,"close":211.58,"volume":48458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":658,"vwap":207.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":217.5,"high":222.13,"low":216.21,"close":221.22,"volume":50871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":719,"vwap":220.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":219.97,"high":223.43,"low":218.99,"close":222.33,"volume":44508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":658,"vwap":222.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":224.45,"high":224.75,"low":220.99,"close":222.69,"volume":23367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":328,"vwap":223.13},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":220.45,"high":220.67,"low":210.85,"close":211.95,"volume":63760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":726,"vwap":214.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":205.57,"high":215,"low":203.68,"close":211.18,"volume":42527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":512,"vwap":210.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":209.59,"high":213.18,"low":202.69,"close":205.27,"volume":65627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":754,"vwap":206.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":202.27,"high":205.11,"low":196.74,"close":200.69,"volume":154279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1927,"vwap":201.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":201.15,"high":207.03,"low":199.47,"close":202.8,"volume":79385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":974,"vwap":202.55},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":212.31,"high":214.65,"low":193.06,"close":193.39,"volume":153708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1653,"vwap":199.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":195.3,"high":204.01,"low":191.78,"close":198.77,"volume":127652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1477,"vwap":198.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":202.33,"high":208.98,"low":201.71,"close":208.2,"volume":37376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":467,"vwap":207.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":208.74,"high":214.68,"low":204.02,"close":213.79,"volume":48843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":610,"vwap":211.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":216.55,"high":219.84,"low":215.33,"close":218.58,"volume":25087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":332,"vwap":218.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":219.27,"high":221.38,"low":218.63,"close":221.38,"volume":29189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":417,"vwap":220.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":217.96,"high":220.88,"low":217.19,"close":218.25,"volume":11444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":218.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":219.75,"high":221.61,"low":217.66,"close":219.57,"volume":19139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":322,"vwap":219.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":218.47,"high":222.46,"low":217.98,"close":221.63,"volume":38109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":481,"vwap":221.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":222.82,"high":222.82,"low":219.55,"close":222.24,"volume":43175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":486,"vwap":221.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":223.76,"high":225.75,"low":222.32,"close":223.39,"volume":30681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":404,"vwap":223.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":223.84,"high":223.84,"low":219.38,"close":220.8,"volume":27110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":431,"vwap":221.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":220.57,"high":222.54,"low":220.12,"close":220.39,"volume":20481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":221.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":219.31,"high":225.87,"low":219.31,"close":224.74,"volume":17995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":228,"vwap":223.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":222.42,"high":226.24,"low":219.65,"close":225.97,"volume":28753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":353,"vwap":223.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":225.06,"high":225.19,"low":216.31,"close":218.57,"volume":25369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":337,"vwap":219.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":220.86,"high":221.5,"low":216.45,"close":218.09,"volume":24492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":331,"vwap":218.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":216.11,"high":217.81,"low":212.2,"close":216.67,"volume":52178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":533,"vwap":215.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":215.5,"high":216.15,"low":208.42,"close":208.84,"volume":20854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":274,"vwap":211.35},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":214.34,"high":217.09,"low":212.44,"close":213.71,"volume":13882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":214.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":215.15,"high":218.98,"low":215.15,"close":218.67,"volume":8665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":218.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":222.1,"high":223.21,"low":221.15,"close":223.03,"volume":6922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":222.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":222.98,"high":226.02,"low":222.43,"close":225.85,"volume":5431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":224.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":225.79,"high":228.31,"low":225.66,"close":228.16,"volume":4611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":227.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":228.28,"high":229.04,"low":227.13,"close":227.98,"volume":6964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":227.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":225.16,"high":226.6,"low":223.78,"close":225.48,"volume":18183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":275,"vwap":225.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":224.73,"high":226.06,"low":224.25,"close":224.36,"volume":17129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":254,"vwap":225.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":224.44,"high":224.44,"low":219.26,"close":219.44,"volume":10179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":158,"vwap":222.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":222.62,"high":223.89,"low":217.79,"close":220.32,"volume":23995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":712,"vwap":220.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":223.65,"high":226.13,"low":223.57,"close":224.52,"volume":18324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":224.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":225.46,"high":229.19,"low":225.29,"close":229.01,"volume":13704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":201,"vwap":227.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":229.11,"high":230.67,"low":226.45,"close":226.6,"volume":17439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":228.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":225.65,"high":226.99,"low":224.62,"close":226.29,"volume":7948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":226.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":227.43,"high":231.74,"low":226.54,"close":230.75,"volume":31611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":417,"vwap":230.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":227.22,"high":232.48,"low":227.22,"close":231.82,"volume":12430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":230.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":232.25,"high":232.25,"low":227.97,"close":230.32,"volume":13713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":229.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":227.21,"high":227.41,"low":222.6,"close":226.83,"volume":23482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":225.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":230.84,"high":231.5,"low":227.9,"close":228.1,"volume":14314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":229.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":229.72,"high":229.96,"low":226.45,"close":227.97,"volume":12022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":228.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":217.6,"high":220.42,"low":212.79,"close":213.38,"volume":113037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":667,"vwap":217.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":215.26,"high":224.09,"low":214.23,"close":220.8,"volume":30440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":377,"vwap":219.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":225.33,"high":226.36,"low":222.53,"close":224.33,"volume":20420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":224.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":223.26,"high":225.86,"low":222.75,"close":224.42,"volume":11701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":224.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":225.66,"high":229.19,"low":225.65,"close":227.92,"volume":7290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":227.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":229.19,"high":231.37,"low":228.98,"close":230.49,"volume":19297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":230.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":232.13,"high":232.81,"low":229.08,"close":230.64,"volume":8769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":230.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":231.26,"high":231.26,"low":220.2,"close":229.09,"volume":38498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":396,"vwap":224.76},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":226.62,"high":228.99,"low":222.07,"close":226.62,"volume":44516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":448,"vwap":226.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":224.39,"high":231.27,"low":224.39,"close":230,"volume":7732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":229.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":230.79,"high":231.43,"low":218.8,"close":224.24,"volume":48616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":502,"vwap":223.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":224.74,"high":225.62,"low":217,"close":220.83,"volume":81059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1143,"vwap":220.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":215.44,"high":218.18,"low":210.9,"close":212.6,"volume":94518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":970,"vwap":214.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":216.38,"high":225.93,"low":216.38,"close":224.64,"volume":21990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":379,"vwap":221.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":223.35,"high":229.27,"low":222.31,"close":228.27,"volume":9258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":226.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":228.56,"high":230,"low":225.78,"close":225.78,"volume":14479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":227.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":230.06,"high":230.37,"low":222.97,"close":225.64,"volume":16654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":218,"vwap":225.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":227.82,"high":228.69,"low":214.42,"close":215.37,"volume":29616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":394,"vwap":218.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":215.31,"high":219.59,"low":211.39,"close":215.13,"volume":25745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":350,"vwap":215.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":214.19,"high":218.16,"low":209.9,"close":215.96,"volume":23580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":337,"vwap":214.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":217.34,"high":221.98,"low":216.78,"close":220.16,"volume":16539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":219.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":217.17,"high":219.21,"low":215.15,"close":217.67,"volume":14179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":197,"vwap":217.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":216.41,"high":222.79,"low":216.41,"close":222.21,"volume":88266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":998,"vwap":220.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":220.66,"high":222.57,"low":213.56,"close":215.44,"volume":50162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":348,"vwap":219},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":214.87,"high":220.44,"low":214.23,"close":220.06,"volume":16490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":224,"vwap":217.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":223.44,"high":226.04,"low":222.81,"close":225.46,"volume":10370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":224.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":225.34,"high":225.34,"low":217.38,"close":221.55,"volume":17746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":215,"vwap":221.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":215.54,"high":218.59,"low":215.02,"close":218.55,"volume":21214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":216.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":211.36,"high":220.73,"low":211.36,"close":218.87,"volume":12724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":217.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":207.78,"high":214.66,"low":203.02,"close":212.67,"volume":35083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":494,"vwap":208.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":213.95,"high":218.87,"low":212.21,"close":217.69,"volume":12442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":184,"vwap":215.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":214.34,"high":217.55,"low":208.58,"close":213.78,"volume":26254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":394,"vwap":212.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":205.99,"high":208.44,"low":203.11,"close":205.02,"volume":21810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":273,"vwap":206.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":200.04,"high":211.67,"low":196.36,"close":210.13,"volume":31959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":410,"vwap":203.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":209.95,"high":214.48,"low":207.21,"close":208.78,"volume":31042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":368,"vwap":210.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":210.04,"high":211.68,"low":205.9,"close":207.84,"volume":6263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":208.26},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":203.54,"high":203.82,"low":198.75,"close":199.06,"volume":20293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":235,"vwap":200.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":201.54,"high":203.78,"low":194.61,"close":195.3,"volume":46900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":565,"vwap":197.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":200.62,"high":203.65,"low":199.59,"close":201.38,"volume":19756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":257,"vwap":201.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":204.27,"high":205.51,"low":202.12,"close":202.89,"volume":9461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":203.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":200.5,"high":201.29,"low":194.12,"close":194.12,"volume":14643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":197.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":190.18,"high":195.2,"low":188.76,"close":192.86,"volume":29443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":344,"vwap":192},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":191.13,"high":191.13,"low":181.41,"close":184.24,"volume":14036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":198,"vwap":186.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":192.13,"high":196.04,"low":189.01,"close":190.07,"volume":33709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":388,"vwap":192.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":186.42,"high":190.78,"low":185.43,"close":188.09,"volume":20306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":264,"vwap":188.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":193.09,"high":193.94,"low":189.17,"close":190.95,"volume":18666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":222,"vwap":191.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":186.89,"high":189.31,"low":180.71,"close":181.25,"volume":27328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":186.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":178.54,"high":178.54,"low":170.71,"close":171.6,"volume":12484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":175.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":175.97,"high":176.21,"low":168,"close":169.63,"volume":18131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":172.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":175.75,"high":185.03,"low":175.15,"close":184.32,"volume":24718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":328,"vwap":179.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":187.39,"high":191.13,"low":187.2,"close":188.22,"volume":15863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":188.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":180.78,"high":190.35,"low":179.98,"close":188.92,"volume":18258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":185.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":189.08,"high":192.13,"low":189.01,"close":191.13,"volume":12036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":190.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":189.72,"high":191.92,"low":184.68,"close":191.92,"volume":27514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":188.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":206.65,"high":207.11,"low":202.44,"close":206.2,"volume":86938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":403,"vwap":205.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":205.45,"high":210.43,"low":204.3,"close":210.24,"volume":17905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":218,"vwap":206.35},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":211.18,"high":211.3,"low":208.51,"close":209.01,"volume":88943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":374,"vwap":210.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":207.05,"high":215.35,"low":206.7,"close":215.35,"volume":18480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":209.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":217.31,"high":223,"low":216.94,"close":222.92,"volume":18124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":271,"vwap":220.55},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":224.09,"high":228.56,"low":222.94,"close":228.33,"volume":15592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":224,"vwap":225.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":229.22,"high":230.54,"low":226.99,"close":229.8,"volume":13249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":200,"vwap":229.13},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":234.31,"high":240.3,"low":234.31,"close":238.07,"volume":35355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":398,"vwap":237.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":236.74,"high":237.52,"low":234.25,"close":236.68,"volume":35088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":236.73},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":238.2,"high":239.06,"low":231.27,"close":231.9,"volume":27568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":393,"vwap":234.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":236.88,"high":238.33,"low":236.21,"close":238.31,"volume":14344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":177,"vwap":237.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":237.07,"high":240.02,"low":229.99,"close":235.97,"volume":36252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":419,"vwap":234.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":238.34,"high":241.65,"low":236.71,"close":241.55,"volume":18326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":260,"vwap":238.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":241.27,"high":242.84,"low":239.78,"close":242.84,"volume":11900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":197,"vwap":241.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":239.08,"high":240.14,"low":236.74,"close":238.99,"volume":33015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":238.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":237.26,"high":239.32,"low":235.84,"close":238.7,"volume":23456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":342,"vwap":237.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":241.78,"high":246.55,"low":238.08,"close":245.84,"volume":24718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":378,"vwap":242.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":248.31,"high":251.73,"low":247.61,"close":247.61,"volume":24983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":364,"vwap":249.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":246.82,"high":248.81,"low":241.91,"close":245.06,"volume":25000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":365,"vwap":245.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":248.78,"high":251.93,"low":248.53,"close":250.77,"volume":35268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":249.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":255.34,"high":261.85,"low":255.04,"close":261.11,"volume":19001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":505,"vwap":258.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":262.49,"high":263.03,"low":256.8,"close":258.58,"volume":38147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":554,"vwap":259.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":262.02,"high":265.27,"low":261.8,"close":264.66,"volume":11850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":264.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":263.69,"high":268.19,"low":263.69,"close":266.09,"volume":12471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":266.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":263.98,"high":265.95,"low":258.69,"close":265.46,"volume":21613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":305,"vwap":261.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":265.6,"high":271.2,"low":262.86,"close":269.92,"volume":11186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":169,"vwap":267.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":271.24,"high":277.35,"low":271.18,"close":275.83,"volume":17622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":274.45},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":268.89,"high":269.81,"low":264.77,"close":265.94,"volume":20390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":305,"vwap":267.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":266.54,"high":268.18,"low":259.88,"close":265.06,"volume":53757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":763,"vwap":263.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":261.03,"high":264.01,"low":257.79,"close":259.38,"volume":47740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":618,"vwap":260.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":261.85,"high":268.24,"low":260.03,"close":267.85,"volume":35749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":609,"vwap":265.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":264.91,"high":271.36,"low":263.43,"close":269.21,"volume":51686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":663,"vwap":266.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":272.89,"high":275.5,"low":271.39,"close":272.06,"volume":20880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":331,"vwap":273.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":277.2,"high":279.08,"low":275.28,"close":277.53,"volume":21970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":331,"vwap":277.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":277.93,"high":278.22,"low":275.14,"close":277.53,"volume":28042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":276.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":277.1,"high":282.5,"low":276.14,"close":282.16,"volume":22238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":299,"vwap":279.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":283.55,"high":285.49,"low":282.39,"close":284.03,"volume":36671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":492,"vwap":283.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":282.78,"high":287.91,"low":281.96,"close":285.71,"volume":35103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":479,"vwap":284.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":284.1,"high":287.94,"low":284.1,"close":287.16,"volume":6943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":286.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":285.54,"high":285.59,"low":280.66,"close":281.14,"volume":30274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":364,"vwap":282.52},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":278.37,"high":285.47,"low":277.98,"close":284.22,"volume":10276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":281.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":278.43,"high":279.03,"low":260.2,"close":261.93,"volume":55203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":846,"vwap":270.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":267.98,"high":270.09,"low":262.94,"close":263.88,"volume":43295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":450,"vwap":266.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":268.24,"high":271.62,"low":246.26,"close":261.09,"volume":50853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":668,"vwap":256.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":257.02,"high":261.96,"low":248.83,"close":248.83,"volume":43768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":541,"vwap":255.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":252.41,"high":263.46,"low":248.26,"close":261.42,"volume":44142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":575,"vwap":254.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":264.19,"high":267.88,"low":258.79,"close":265.42,"volume":40367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":557,"vwap":264.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":276.4,"high":281.3,"low":276.37,"close":279.48,"volume":205015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":976,"vwap":280.26},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":279.2,"high":279.89,"low":274.36,"close":274.36,"volume":11914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":237,"vwap":277.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":275.38,"high":275.76,"low":262.26,"close":264.35,"volume":27474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":328,"vwap":268.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":272.8,"high":273.38,"low":269.26,"close":272.14,"volume":7793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":272.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":272.94,"high":275.49,"low":267.98,"close":268.97,"volume":18527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":275,"vwap":271.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":257.2,"high":263.89,"low":256.6,"close":258.27,"volume":18928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":278,"vwap":259.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":259.06,"high":263.1,"low":254.66,"close":257.15,"volume":19034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":285,"vwap":257.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":262.89,"high":263.27,"low":253.71,"close":257.11,"volume":29114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":426,"vwap":257.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":251.97,"high":258.83,"low":250.9,"close":251.6,"volume":20824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":275,"vwap":255.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":259.51,"high":264.8,"low":255.94,"close":264.35,"volume":12707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":219,"vwap":261.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":265.21,"high":271.98,"low":264.86,"close":270.71,"volume":10842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":267.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":268.94,"high":273.38,"low":266.63,"close":269.89,"volume":13474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":270.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":271.25,"high":275.38,"low":263.49,"close":268.45,"volume":30433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":413,"vwap":268.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":272.98,"high":276.23,"low":272.21,"close":275.46,"volume":13581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":274.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":273.94,"high":274.61,"low":268.87,"close":270.82,"volume":33416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":410,"vwap":271.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":266.39,"high":269.5,"low":262.85,"close":268.78,"volume":28678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":341,"vwap":266.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":270.87,"high":275.84,"low":269.38,"close":275.06,"volume":9261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":273.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":275.86,"high":279.24,"low":272.06,"close":278.62,"volume":18675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":275.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":277.58,"high":277.58,"low":271.31,"close":272.38,"volume":14870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":218,"vwap":273.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":273.64,"high":276.55,"low":272.28,"close":275.38,"volume":27431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":274.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":277.9,"high":279.32,"low":273.64,"close":278.07,"volume":17787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":280,"vwap":276.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":276.87,"high":277.87,"low":271.16,"close":274.1,"volume":18477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":269,"vwap":274.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":264.54,"high":269.84,"low":262.97,"close":265.73,"volume":13502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":267.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":269.25,"high":271.12,"low":263.78,"close":264.2,"volume":24672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":304,"vwap":266.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":268.52,"high":271.32,"low":266.6,"close":270.63,"volume":12259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":269.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":269.28,"high":272.26,"low":269.28,"close":269.86,"volume":5502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":270.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":260.76,"high":264.22,"low":257.26,"close":259.76,"volume":17139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":266,"vwap":259.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":259.79,"high":265.03,"low":258.81,"close":260.12,"volume":27816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":346,"vwap":261.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":266.19,"high":267.12,"low":257.35,"close":260.01,"volume":22776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":243,"vwap":260.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":260.17,"high":263.95,"low":257.28,"close":262.1,"volume":17241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":261.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":260.57,"high":263.49,"low":249.75,"close":249.79,"volume":45352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":455,"vwap":256.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":256.64,"high":263.12,"low":255.29,"close":262.27,"volume":24886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":259.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":265.63,"high":269.79,"low":258.26,"close":267.46,"volume":40645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":493,"vwap":264.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":270.16,"high":280.18,"low":270.16,"close":279.36,"volume":20114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":275.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":283.7,"high":296.19,"low":283.69,"close":294.18,"volume":31104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":537,"vwap":291.02},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":299.47,"high":300.37,"low":292.3,"close":292.3,"volume":29310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":296.45},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":293.54,"high":294.7,"low":289.99,"close":290.99,"volume":23364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":302,"vwap":291.35},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":293.6,"high":296.72,"low":293.01,"close":295.94,"volume":12956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":294.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":296.2,"high":297.37,"low":294.67,"close":295.99,"volume":9343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":295.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":297.18,"high":297.18,"low":291.7,"close":292.37,"volume":6858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":293.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":297.7,"high":297.72,"low":293.81,"close":294.72,"volume":8438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":295.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":298.27,"high":301.81,"low":298.27,"close":301.09,"volume":10243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":300.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":301.3,"high":301.58,"low":298.64,"close":298.7,"volume":5439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":299.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":298.9,"high":299.1,"low":294.72,"close":294.84,"volume":30524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":327,"vwap":296.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":290.2,"high":290.83,"low":288.36,"close":288.64,"volume":24227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":289.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":291.99,"high":293.95,"low":289.76,"close":290.52,"volume":21317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":267,"vwap":291.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":287.18,"high":289.17,"low":282.63,"close":283.13,"volume":31682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":374,"vwap":286.02},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":286.57,"high":288.64,"low":284.8,"close":286.06,"volume":13777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":222,"vwap":286.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":285.11,"high":285.53,"low":282.51,"close":284.21,"volume":57644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":613,"vwap":283.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":286.85,"high":287.29,"low":283.72,"close":286.46,"volume":22760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":285.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":284.94,"high":287.53,"low":284.11,"close":286.61,"volume":13994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":286.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":287.78,"high":293.28,"low":287.77,"close":292.01,"volume":21622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":281,"vwap":290.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":292.54,"high":296.5,"low":289.21,"close":290.02,"volume":16537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":235,"vwap":291.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":287.28,"high":288.19,"low":284.88,"close":286.68,"volume":15785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":193,"vwap":286.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":281.36,"high":284.22,"low":278.69,"close":281.15,"volume":24626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":323,"vwap":281.02},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":281.8,"high":285.7,"low":281.25,"close":284.47,"volume":14396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":283.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":288.64,"high":294.46,"low":287.45,"close":293.48,"volume":14764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":289.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":292.02,"high":292.54,"low":289.01,"close":289.58,"volume":8424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":291.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":288.74,"high":288.83,"low":284.56,"close":285.37,"volume":11402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":286.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":282.86,"high":283.23,"low":279.57,"close":281.02,"volume":16558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":281.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":276.35,"high":278.21,"low":274.71,"close":275.96,"volume":20066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":297,"vwap":276.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":283.18,"high":284.69,"low":282.29,"close":282.59,"volume":17452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":283.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":276.77,"high":281.6,"low":275.96,"close":278.71,"volume":50457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":542,"vwap":278.13},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":277.94,"high":278.18,"low":273.65,"close":274.78,"volume":22808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":275.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":277.15,"high":279.25,"low":267.12,"close":271.23,"volume":41048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":467,"vwap":272.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":281.08,"high":281.32,"low":277.66,"close":280.63,"volume":13172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":346,"vwap":279.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":280.82,"high":281.5,"low":277.7,"close":281.13,"volume":22881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":276,"vwap":279.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":286.27,"high":295.54,"low":286.27,"close":294.17,"volume":30299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":440,"vwap":291.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":294.88,"high":295.97,"low":293.57,"close":294.21,"volume":10681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":210,"vwap":294.91668},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":293.255,"high":293.255,"low":286.19,"close":287.69,"volume":43177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":482,"vwap":289.208872},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":283.33,"high":288.2,"low":282.42,"close":287.11,"volume":21682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":300,"vwap":286.117985},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":288.315,"high":292.155,"low":286.25,"close":291.09,"volume":19972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":289.716423},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":287.475,"high":288.8,"low":282.8,"close":284.66,"volume":25402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":331,"vwap":286.049185},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":285.96,"high":285.96,"low":281,"close":283.21,"volume":13927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":283.280023},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":285.545,"high":288.57,"low":280.68,"close":280.68,"volume":19590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":282,"vwap":285.123794},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":283,"high":284.29,"low":277.12,"close":282.81,"volume":45924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":580,"vwap":280.631917},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":289.83,"high":291.81,"low":285.9,"close":288.68,"volume":23764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":276,"vwap":289.139682},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":288.97,"high":295.9,"low":288.83,"close":294.66,"volume":14829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":292.505563},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":298.14,"high":301.59,"low":297.97,"close":299.39,"volume":6804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":299.558339},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":295.47,"high":297.29,"low":293.185,"close":297.03,"volume":28927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":295.134479},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":294.46,"high":296.53,"low":289.23,"close":292.82,"volume":39280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":445,"vwap":292.762324},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":295.56,"high":298.36,"low":294.51,"close":297.88,"volume":13675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":296.259661},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":298.18,"high":298.92,"low":296.99,"close":297.49,"volume":3254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":298.018989},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":296.57,"high":298.13,"low":295.245,"close":297.62,"volume":15922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":207,"vwap":297.050316},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":293.67,"high":295.24,"low":284.37,"close":286.76,"volume":37289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":386,"vwap":287.534472},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":283.29,"high":290.47,"low":281.8,"close":289.99,"volume":28716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":343,"vwap":287.054351},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":291.25,"high":291.25,"low":277.43,"close":280.5,"volume":42621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":508,"vwap":282.875577},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":284.73,"high":287.53,"low":283.48,"close":283.89,"volume":12060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":243,"vwap":284.927349},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":282.73,"high":289.67,"low":281.69,"close":286.41,"volume":21879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":320,"vwap":286.072765},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":288.52,"high":292.22,"low":285.85,"close":291.04,"volume":26819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":306,"vwap":288.744697},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":283.11,"high":284.55,"low":277.76,"close":280.37,"volume":63205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":631,"vwap":280.784647},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":275.8,"high":279.475,"low":274.97,"close":275.73,"volume":21047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":262,"vwap":277.230936},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":84.72,"high":85.77,"low":84.66,"close":85.72,"volume":67040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":85.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":85.92,"high":86.13,"low":85.63,"close":86.12,"volume":36168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":85.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":85.95,"high":86.69,"low":85.85,"close":86.69,"volume":23520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":86.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":87.32,"high":87.32,"low":86.28,"close":86.8,"volume":29360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":86.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":87.76,"high":87.76,"low":87.52,"close":87.54,"volume":16856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":87.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":87.69,"high":87.8,"low":87.16,"close":87.49,"volume":69728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":87.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":88.97,"high":89.38,"low":88.62,"close":88.83,"volume":60216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":89.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":89.47,"high":89.58,"low":89.29,"close":89.43,"volume":71344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":308,"vwap":89.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":89.54,"high":89.59,"low":89.38,"close":89.58,"volume":97528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":209,"vwap":89.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":89.57,"high":90.18,"low":89.57,"close":90.18,"volume":41392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":241,"vwap":90.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":90.14,"high":90.14,"low":89.94,"close":90.08,"volume":29792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":90.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":89.79,"high":89.88,"low":88.88,"close":89.62,"volume":48208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":315,"vwap":89.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":90.72,"high":91.51,"low":90.72,"close":91.32,"volume":34200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":91.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":91.67,"high":92.18,"low":91.36,"close":92.14,"volume":37064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":306,"vwap":91.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":92.09,"high":93.66,"low":92.04,"close":93.66,"volume":152864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":483,"vwap":93.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":93.56,"high":93.56,"low":92.38,"close":92.66,"volume":168072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":595,"vwap":92.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":92.55,"high":92.55,"low":91.81,"close":91.95,"volume":37208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":92.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":90.96,"high":91.9,"low":90.43,"close":91.68,"volume":85800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":258,"vwap":91.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":91.87,"high":91.98,"low":91.22,"close":91.91,"volume":37656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":91.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":92.96,"high":93,"low":92.45,"close":92.45,"volume":34880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":92.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":92.58,"high":92.97,"low":92.3,"close":92.94,"volume":51672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":92.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":92.71,"high":93.56,"low":92.71,"close":93.56,"volume":47624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":193,"vwap":93.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":94.58,"high":94.58,"low":93.96,"close":94.34,"volume":54536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":273,"vwap":94.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":94.81,"high":94.87,"low":93.71,"close":94.12,"volume":28376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":94.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":95.04,"high":95.3,"low":94.76,"close":94.88,"volume":47760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":259,"vwap":95.11},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":95.34,"high":95.34,"low":93.49,"close":93.93,"volume":58624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":227,"vwap":94.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":94.48,"high":95.59,"low":94.48,"close":95.59,"volume":68304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":259,"vwap":95.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":95.69,"high":95.69,"low":95.21,"close":95.34,"volume":41728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":290,"vwap":95.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":95.97,"high":95.97,"low":91.58,"close":91.58,"volume":159056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":834,"vwap":93.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":93.81,"high":94.07,"low":93.62,"close":93.99,"volume":47544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":222,"vwap":93.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":91.79,"high":93.54,"low":91.72,"close":92.81,"volume":71576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":92.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":94.18,"high":94.23,"low":93.08,"close":93.08,"volume":36504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":93.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":93.89,"high":93.97,"low":92.91,"close":93.39,"volume":49624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":93.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":93.11,"high":93.54,"low":92.47,"close":93.54,"volume":23704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":93.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":94.36,"high":95.13,"low":94.36,"close":94.79,"volume":67520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":94.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":94.55,"high":95.06,"low":94.44,"close":94.75,"volume":34488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":200,"vwap":94.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":94.69,"high":94.69,"low":92.48,"close":93.62,"volume":64872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":93.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":94.13,"high":94.97,"low":94.13,"close":94.84,"volume":35088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":94.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":95.89,"high":96.61,"low":95.89,"close":96.28,"volume":109408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":232,"vwap":96.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":97.73,"high":98.11,"low":97.67,"close":98.11,"volume":49448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":294,"vwap":97.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":98.65,"high":99.45,"low":98.28,"close":99.08,"volume":119976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":336,"vwap":98.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":100.14,"high":100.23,"low":99.08,"close":99.73,"volume":59792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":310,"vwap":99.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":99.06,"high":99.34,"low":98.45,"close":98.49,"volume":31160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":98.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":99.11,"high":99.36,"low":98.14,"close":98.81,"volume":72736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":285,"vwap":98.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":99.41,"high":99.41,"low":98.59,"close":99,"volume":45088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":264,"vwap":98.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":97.18,"high":97.83,"low":96.46,"close":96.57,"volume":35152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":277,"vwap":97.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":96.5,"high":97.53,"low":96.42,"close":96.84,"volume":45432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":96.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":96.83,"high":96.83,"low":94.76,"close":94.79,"volume":64200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":426,"vwap":95.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":93.9,"high":94.35,"low":92.47,"close":94.34,"volume":46440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":301,"vwap":93.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":96.52,"high":97.24,"low":96.03,"close":97.11,"volume":63768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":447,"vwap":96.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":96.39,"high":96.51,"low":95.72,"close":96.16,"volume":34056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":278,"vwap":96.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":96.87,"high":96.87,"low":95.85,"close":96.23,"volume":34872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":96.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":95.64,"high":95.67,"low":93.21,"close":93.64,"volume":39744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":350,"vwap":94.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":91.9,"high":94.92,"low":91.64,"close":94.06,"volume":69192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":505,"vwap":93.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":93.05,"high":94.08,"low":91.8,"close":92.49,"volume":34760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":286,"vwap":92.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":91.66,"high":91.9,"low":90.35,"close":91.17,"volume":41840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":279,"vwap":91.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":91.17,"high":92.68,"low":91.09,"close":91.81,"volume":37392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":315,"vwap":91.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":94,"high":94.3,"low":88.93,"close":89.02,"volume":163600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":737,"vwap":90.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":89.1,"high":90.53,"low":87.58,"close":89.46,"volume":87912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":517,"vwap":89.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":90.75,"high":91.86,"low":90.14,"close":91.72,"volume":40752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":296,"vwap":91.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":90.79,"high":92.19,"low":89.67,"close":91.98,"volume":76312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":273,"vwap":90.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":92.82,"high":93.39,"low":92.47,"close":93.02,"volume":27664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":283,"vwap":93.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":93.09,"high":93.62,"low":93.09,"close":93.62,"volume":17496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":187,"vwap":93.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":92.52,"high":93.74,"low":92.52,"close":93.56,"volume":26456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":93.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":94.23,"high":95.11,"low":94.23,"close":94.53,"volume":186096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":439,"vwap":94.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":94.08,"high":94.77,"low":93.91,"close":94.66,"volume":42112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":94.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":94.81,"high":95.25,"low":94.78,"close":95.09,"volume":25248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":95.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":95.73,"high":95.89,"low":95.33,"close":95.54,"volume":42032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":224,"vwap":95.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":96.11,"high":96.55,"low":96.09,"close":96.55,"volume":22448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":96.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":96,"high":96.74,"low":96,"close":96.62,"volume":49000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":619,"vwap":96.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":96.27,"high":97.19,"low":95.9,"close":96.98,"volume":52528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":288,"vwap":96.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":95.88,"high":96.62,"low":94.84,"close":96.56,"volume":69976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":510,"vwap":95.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":95.95,"high":96.02,"low":93.63,"close":93.79,"volume":63816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":488,"vwap":94.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":94.46,"high":94.46,"low":92.69,"close":92.81,"volume":41128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":293,"vwap":93.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":92.59,"high":93.16,"low":92.33,"close":93.13,"volume":46032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":243,"vwap":92.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":92.99,"high":93.02,"low":90.98,"close":91,"volume":38768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":324,"vwap":91.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":92.57,"high":92.92,"low":91.89,"close":92.31,"volume":63456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":376,"vwap":92.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":93.18,"high":94.15,"low":93.18,"close":94.15,"volume":89248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":456,"vwap":93.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":95.13,"high":95.13,"low":94.59,"close":94.8,"volume":26272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":176,"vwap":94.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":94.48,"high":95.29,"low":94.42,"close":95.29,"volume":37096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":95.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":95.35,"high":95.55,"low":95.31,"close":95.48,"volume":18736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":95.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":95.63,"high":95.75,"low":95.48,"close":95.57,"volume":26176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":169,"vwap":95.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":95.04,"high":95.39,"low":94.66,"close":95.08,"volume":183944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":646,"vwap":94.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":95.16,"high":95.26,"low":94.86,"close":94.86,"volume":19288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":95.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":95.03,"high":95.07,"low":94.03,"close":94.06,"volume":33896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":213,"vwap":94.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":95.26,"high":95.49,"low":93.75,"close":94.1,"volume":40656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":94.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":94.81,"high":95.18,"low":94.18,"close":94.37,"volume":47904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":360,"vwap":94.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":95.03,"high":95.53,"low":94.79,"close":95.53,"volume":65592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":441,"vwap":95.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":95.43,"high":95.81,"low":95.22,"close":95.42,"volume":51496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":299,"vwap":95.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":94.03,"high":94.03,"low":93.58,"close":93.97,"volume":60144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":371,"vwap":93.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":94.46,"high":95.12,"low":94.09,"close":94.96,"volume":40912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":358,"vwap":94.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":94.61,"high":95.64,"low":94.61,"close":95.35,"volume":98568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":456,"vwap":95.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":95.32,"high":95.78,"low":94.9,"close":95.23,"volume":72736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":432,"vwap":95.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":94.67,"high":94.86,"low":93.29,"close":94.07,"volume":72312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":374,"vwap":93.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":95.46,"high":95.7,"low":94.51,"close":94.51,"volume":26184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":95.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":95.22,"high":95.28,"low":94.35,"close":94.53,"volume":28360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":94.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":92.77,"high":93.48,"low":91.96,"close":92.03,"volume":70344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":401,"vwap":92.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":92.27,"high":93.88,"low":91.95,"close":93.23,"volume":51144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":315,"vwap":92.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":94.42,"high":94.42,"low":93.55,"close":93.94,"volume":62152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":312,"vwap":93.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":93.85,"high":94.44,"low":93.42,"close":94.1,"volume":49144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":308,"vwap":94.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":94.69,"high":95.06,"low":94.69,"close":94.77,"volume":30760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":94.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":95.58,"high":96.18,"low":95.58,"close":95.87,"volume":40432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":252,"vwap":96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":96.73,"high":96.91,"low":96.26,"close":96.56,"volume":81040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":386,"vwap":96.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":95.48,"high":95.48,"low":92.55,"close":94.74,"volume":130952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":407,"vwap":93.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":94.28,"high":94.67,"low":93.07,"close":93.21,"volume":47336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":284,"vwap":93.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":92.94,"high":94.33,"low":92.94,"close":93.84,"volume":30256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":280,"vwap":93.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":94.01,"high":94.01,"low":90.48,"close":91.73,"volume":85568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":530,"vwap":91.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":91.19,"high":91.45,"low":88.64,"close":89.9,"volume":126640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":404,"vwap":89.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":89.14,"high":89.99,"low":87.94,"close":88.26,"volume":71744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":372,"vwap":88.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":90.5,"high":92.42,"low":90.16,"close":92.16,"volume":51680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":303,"vwap":91.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":91.94,"high":93.95,"low":91.62,"close":93.7,"volume":40256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":354,"vwap":93.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":93.95,"high":94.1,"low":93.22,"close":93.22,"volume":28792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":93.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":94.57,"high":94.57,"low":92.68,"close":93.31,"volume":41648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":93.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":93.66,"high":93.86,"low":90.87,"close":90.93,"volume":67144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":91.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":91.26,"high":91.83,"low":90.15,"close":91.06,"volume":98064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":270,"vwap":91.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":90.38,"high":91.64,"low":89.62,"close":91.18,"volume":47248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":183,"vwap":90.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":91.2,"high":92.65,"low":91.2,"close":91.86,"volume":41024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":91.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":91.17,"high":91.68,"low":91.03,"close":91.53,"volume":22128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":91.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":90.96,"high":92.56,"low":90.84,"close":91.93,"volume":47624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":193,"vwap":91.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":91.66,"high":91.66,"low":90.25,"close":90.57,"volume":28376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":90.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":90.55,"high":92.22,"low":90.52,"close":91.89,"volume":59424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":316,"vwap":91.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":92.58,"high":93.76,"low":92.58,"close":93.66,"volume":59800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":390,"vwap":93.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":93.6,"high":93.6,"low":91.31,"close":92.23,"volume":71216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":237,"vwap":92.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":90.53,"high":91.19,"low":90.21,"close":90.44,"volume":55288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":284,"vwap":90.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":89.37,"high":91.64,"low":89.37,"close":91.52,"volume":59680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":198,"vwap":91.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":89.35,"high":90.67,"low":88.48,"close":90.12,"volume":238688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":736,"vwap":90.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":90.62,"high":91.78,"low":90.62,"close":91.34,"volume":28304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":147,"vwap":91.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":91.39,"high":92,"low":90.07,"close":91.18,"volume":70664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":90.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":90.05,"high":91.15,"low":89.39,"close":89.59,"volume":51696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":89.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":88.85,"high":91.37,"low":88.46,"close":91.19,"volume":74656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":212,"vwap":90.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":91.17,"high":92.13,"low":90.94,"close":91.14,"volume":38568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":91.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":91.73,"high":92.24,"low":91.06,"close":91.56,"volume":30192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":91.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":90.73,"high":90.73,"low":89.73,"close":89.81,"volume":77576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":90.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":90.22,"high":90.94,"low":88.84,"close":88.94,"volume":52400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":89.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":90.55,"high":91.19,"low":90.14,"close":90.26,"volume":70672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":187,"vwap":90.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":90.98,"high":90.98,"low":90.3,"close":90.65,"volume":53104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":90.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":90.61,"high":90.79,"low":89.68,"close":89.68,"volume":27848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":90.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":88.66,"high":90.28,"low":88.66,"close":89.97,"volume":51400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":89.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":89.57,"high":89.57,"low":87.31,"close":87.57,"volume":35384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":192,"vwap":88.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":89.41,"high":90.21,"low":88.8,"close":89.29,"volume":33104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":89.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":88.6,"high":89.29,"low":88.41,"close":88.77,"volume":34728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":88.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":89.68,"high":90.08,"low":89.11,"close":89.34,"volume":46800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":89.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":88.18,"high":88.72,"low":86.78,"close":86.82,"volume":117192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":404,"vwap":87.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":85.86,"high":86.14,"low":84.77,"close":84.97,"volume":210432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":516,"vwap":85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":85.76,"high":85.76,"low":82.97,"close":83.39,"volume":69096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":212,"vwap":84.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":84.52,"high":87.15,"low":84.52,"close":86.97,"volume":91536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":267,"vwap":85.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":87.87,"high":88.75,"low":87.71,"close":88.11,"volume":43032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":88.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":86.44,"high":88.87,"low":85.97,"close":88.87,"volume":50640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":87.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":89.07,"high":89.62,"low":88.9,"close":89.25,"volume":17040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":89.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":88.84,"high":89.62,"low":87.51,"close":89.62,"volume":71984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":88.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":93.33,"high":93.33,"low":91.65,"close":92.19,"volume":94448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":291,"vwap":92.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":92.03,"high":92.29,"low":91.31,"close":92.28,"volume":29320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":91.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":92.49,"high":93,"low":92.41,"close":92.66,"volume":37440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":192,"vwap":92.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":92.39,"high":94.61,"low":92.36,"close":94.61,"volume":28552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":93.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":95.58,"high":96.02,"low":95.03,"close":96.02,"volume":70136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":248,"vwap":95.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":96.3,"high":97.82,"low":96.3,"close":97.82,"volume":64296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":272,"vwap":97.11},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":98.24,"high":98.83,"low":97.58,"close":98.76,"volume":77712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":315,"vwap":98.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":100.09,"high":100.69,"low":99.77,"close":100.45,"volume":52536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":188,"vwap":100.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":100.29,"high":100.87,"low":99.8,"close":100.87,"volume":58680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":397,"vwap":100.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":101.16,"high":101.9,"low":100.56,"close":100.73,"volume":37004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":420,"vwap":101.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":101.81,"high":102.8,"low":101.34,"close":102.79,"volume":41004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":709,"vwap":102.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":101.95,"high":102.51,"low":100.05,"close":101.32,"volume":211411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2906,"vwap":101.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":102.7,"high":104.01,"low":102.14,"close":103.93,"volume":36728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":766,"vwap":103.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":103.76,"high":104.06,"low":102.85,"close":104.06,"volume":51852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1073,"vwap":103.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":102.05,"high":102.78,"low":101.36,"close":102.43,"volume":45730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":915,"vwap":102.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":102.76,"high":102.88,"low":102.05,"close":102.8,"volume":50613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":779,"vwap":102.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":103.15,"high":103.28,"low":101.41,"close":102.95,"volume":59209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":834,"vwap":102.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":103.79,"high":104.85,"low":103.79,"close":104.62,"volume":59572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":950,"vwap":104.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":105.01,"high":105.32,"low":103.94,"close":104.68,"volume":32325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":737,"vwap":104.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":105.63,"high":106.82,"low":105.62,"close":106.56,"volume":50762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":655,"vwap":106.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":107.75,"high":109.33,"low":107.29,"close":109.29,"volume":38928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":679,"vwap":108.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":109.76,"high":110.68,"low":108.82,"close":109.23,"volume":62460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1374,"vwap":109.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":110.28,"high":112.21,"low":110.17,"close":112.17,"volume":39457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1084,"vwap":111.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":112.21,"high":113.72,"low":112.19,"close":113.44,"volume":45090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1082,"vwap":113.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":112.38,"high":113.05,"low":109.74,"close":112.02,"volume":50759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1137,"vwap":111.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":113.05,"high":113.72,"low":111.52,"close":113.2,"volume":28223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":870,"vwap":112.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":113.65,"high":115.34,"low":113.41,"close":114.92,"volume":49651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1041,"vwap":114.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":112.94,"high":114.59,"low":112.23,"close":113.04,"volume":86961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2235,"vwap":113.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":113.88,"high":113.88,"low":110.39,"close":111.81,"volume":44637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":703,"vwap":111.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":110.98,"high":112.31,"low":110.04,"close":111.26,"volume":44708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":954,"vwap":111.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":112.07,"high":113.58,"low":111.61,"close":113.5,"volume":64171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":970,"vwap":113.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":113.13,"high":114.61,"low":112.85,"close":114.25,"volume":65837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1251,"vwap":113.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":115.23,"high":116.21,"low":115.17,"close":115.44,"volume":54209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":653,"vwap":115.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":117.04,"high":118.33,"low":116.7,"close":117.75,"volume":34500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":808,"vwap":117.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":118.19,"high":118.19,"low":116.21,"close":117.1,"volume":42675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":674,"vwap":116.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":117.41,"high":118.98,"low":116.99,"close":118.68,"volume":30842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":552,"vwap":118.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":119.96,"high":121.2,"low":119.83,"close":120.83,"volume":51165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":763,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":121.55,"high":124.29,"low":121.55,"close":123.91,"volume":100715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1308,"vwap":123.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":124.34,"high":125.52,"low":124.15,"close":125.47,"volume":36265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":708,"vwap":124.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":125.57,"high":125.67,"low":123.07,"close":123.62,"volume":103556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1636,"vwap":123.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":121.44,"high":123.39,"low":120.45,"close":122.54,"volume":49454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":898,"vwap":121.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":120.41,"high":120.46,"low":114.68,"close":115.07,"volume":164254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1754,"vwap":116.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":117.55,"high":118.53,"low":116.59,"close":116.95,"volume":45822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":719,"vwap":117.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":117.84,"high":118.36,"low":110.15,"close":114.71,"volume":195797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2995,"vwap":113.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":113.18,"high":115.41,"low":111.96,"close":112.09,"volume":62317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":887,"vwap":113.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":112.79,"high":115.97,"low":112.01,"close":115.8,"volume":72119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":844,"vwap":114.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":115.87,"high":117.13,"low":114.7,"close":116.5,"volume":76381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1436,"vwap":116.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":119.66,"high":120.64,"low":119.41,"close":120.39,"volume":49391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":725,"vwap":120.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":119.95,"high":120.6,"low":117.47,"close":117.49,"volume":61815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1212,"vwap":118.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":118.76,"high":119.14,"low":116.4,"close":116.66,"volume":200688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2358,"vwap":117.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":119.11,"high":120.12,"low":118.43,"close":119.86,"volume":41499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":735,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":120.67,"high":121.7,"low":119.62,"close":120.3,"volume":79881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1275,"vwap":120.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":116.08,"high":117.6,"low":115.53,"close":115.85,"volume":61062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1384,"vwap":116.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":115.87,"high":116.7,"low":113.75,"close":115.01,"volume":73515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1302,"vwap":115.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":117.83,"high":117.92,"low":113.16,"close":115.35,"volume":248326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3961,"vwap":115.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":113.46,"high":114.85,"low":112.73,"close":113.69,"volume":140841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3091,"vwap":114.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":114.96,"high":116.42,"low":112.47,"close":116.33,"volume":112504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1598,"vwap":115.32},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":116.62,"high":119.63,"low":116.4,"close":119.38,"volume":58973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":965,"vwap":118.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":117.61,"high":118.26,"low":116.93,"close":117.08,"volume":33848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":755,"vwap":117.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":116.92,"high":118.31,"low":113.52,"close":114.58,"volume":83255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1410,"vwap":115.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":115.38,"high":117.39,"low":115.38,"close":116.23,"volume":169158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1755,"vwap":116.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":114.2,"high":114.96,"low":112.37,"close":113.95,"volume":142361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1929,"vwap":113.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":112.97,"high":115.49,"low":112.72,"close":115.36,"volume":104685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2794,"vwap":114},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":116.83,"high":118.09,"low":116.24,"close":117.55,"volume":34027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":927,"vwap":117.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":116.98,"high":118.14,"low":116.32,"close":117.93,"volume":123464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1766,"vwap":117.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":116.65,"high":116.99,"low":115.03,"close":115.47,"volume":97212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3140,"vwap":115.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":116.5,"high":117.4,"low":115.54,"close":116.93,"volume":203467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2749,"vwap":116.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":117.98,"high":117.98,"low":114.37,"close":116.35,"volume":39908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":755,"vwap":115.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":114.95,"high":115.11,"low":113.49,"close":114.16,"volume":61297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1323,"vwap":114.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":111.38,"high":114.31,"low":110.62,"close":113.06,"volume":464468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3974,"vwap":112.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":113.98,"high":114.73,"low":113.01,"close":113.1,"volume":77720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":837,"vwap":113.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":115.17,"high":115.98,"low":114.39,"close":115.85,"volume":114773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1359,"vwap":115.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":114.71,"high":116.19,"low":114.71,"close":115.66,"volume":125839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1330,"vwap":115.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":114.72,"high":115.46,"low":113.56,"close":114.3,"volume":86744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1339,"vwap":114.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":114.04,"high":114.88,"low":112.67,"close":113.16,"volume":95822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1567,"vwap":113.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":114.41,"high":114.47,"low":110.87,"close":112.26,"volume":110070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2702,"vwap":111.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":110.77,"high":111.4,"low":108.62,"close":110.78,"volume":204415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2492,"vwap":110.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":110.71,"high":111.51,"low":107.99,"close":108.05,"volume":169238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2158,"vwap":109.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":111.43,"high":113.67,"low":111.31,"close":113.43,"volume":135543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2064,"vwap":112.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":113.87,"high":114.35,"low":111.21,"close":113.07,"volume":141145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2557,"vwap":112.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":112.44,"high":115.61,"low":112.03,"close":114.97,"volume":83060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2218,"vwap":114.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":117.21,"high":120.5,"low":117.1,"close":119.97,"volume":98426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2037,"vwap":119.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":120.31,"high":121.02,"low":119.5,"close":119.5,"volume":83710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2376,"vwap":120.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":118.29,"high":120.37,"low":117.74,"close":119.47,"volume":99469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3004,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":121.2,"high":121.55,"low":120.08,"close":121.28,"volume":77301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2395,"vwap":120.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":121.24,"high":121.59,"low":120.04,"close":120.1,"volume":204720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3823,"vwap":120.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":120.81,"high":120.92,"low":119.35,"close":120.01,"volume":57882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2024,"vwap":120.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":121.73,"high":121.86,"low":121.18,"close":121.49,"volume":77562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2320,"vwap":121.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":121.65,"high":123.22,"low":121.58,"close":122.82,"volume":123222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2579,"vwap":122.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":123.22,"high":123.22,"low":122,"close":122.42,"volume":97205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1679,"vwap":122.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":122.79,"high":123.21,"low":122.3,"close":122.38,"volume":52207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1426,"vwap":122.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":120.03,"high":120.81,"low":119.06,"close":119.64,"volume":92947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2175,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":120.14,"high":120.14,"low":117.94,"close":118.59,"volume":89358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1904,"vwap":118.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":118.53,"high":119.21,"low":118.02,"close":118.18,"volume":86318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1499,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":118.94,"high":118.94,"low":117.48,"close":118.27,"volume":191336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2744,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":117.62,"high":117.62,"low":115.8,"close":116.28,"volume":106350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1460,"vwap":116.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":117.33,"high":117.96,"low":116.67,"close":117.34,"volume":74659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1189,"vwap":117.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":116.89,"high":118.17,"low":116.89,"close":117.82,"volume":67793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":898,"vwap":117.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":120.09,"high":121.83,"low":119.96,"close":121.79,"volume":96861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1492,"vwap":121.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":121.47,"high":121.89,"low":119.85,"close":119.95,"volume":89970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1357,"vwap":120.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":119.92,"high":120.47,"low":119.61,"close":120.3,"volume":86826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1379,"vwap":119.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":118.61,"high":119.57,"low":118.25,"close":118.71,"volume":53152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1205,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":118.8,"high":119.15,"low":118.13,"close":119,"volume":48352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1439,"vwap":118.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":119.27,"high":120.96,"low":119,"close":120.74,"volume":50116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1229,"vwap":120.11},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":121.21,"high":121.77,"low":120.78,"close":121.1,"volume":104071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1830,"vwap":121.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":121.77,"high":121.85,"low":120.66,"close":120.88,"volume":93106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1065,"vwap":121.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":120.91,"high":121.38,"low":120.32,"close":120.71,"volume":129509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1547,"vwap":120.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":119.3,"high":120.1,"low":118.85,"close":119.48,"volume":128566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1825,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":120.79,"high":121.62,"low":120.54,"close":120.94,"volume":63612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1076,"vwap":121.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":118.25,"high":119.83,"low":117.76,"close":119.05,"volume":65759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1105,"vwap":118.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":119.19,"high":119.44,"low":118.45,"close":118.63,"volume":77738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1048,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":119.24,"high":120.05,"low":117.8,"close":118.79,"volume":107719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1711,"vwap":119.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":120.68,"high":121.63,"low":120.43,"close":121.37,"volume":53995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1218,"vwap":121.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":121.78,"high":122.32,"low":120.93,"close":122.2,"volume":44100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":751,"vwap":121.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":123.73,"high":125.54,"low":123.16,"close":125.39,"volume":140065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1567,"vwap":124.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":125.41,"high":126.46,"low":125.38,"close":126.3,"volume":157378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2185,"vwap":126.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":126.525,"high":126.62,"low":124.79,"close":125.64,"volume":199574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2202,"vwap":125.661123},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":124.14,"high":125.45,"low":123.97,"close":125.21,"volume":147497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1524,"vwap":124.766058},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":125.63,"high":126.55,"low":125.395,"close":126.15,"volume":92809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1273,"vwap":126.175107},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":125.53,"high":126.02,"low":124.15,"close":125.12,"volume":68979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1305,"vwap":125.202231},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":125.745,"high":125.87,"low":124.64,"close":124.85,"volume":54260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1352,"vwap":125.165007},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":125.505,"high":126.645,"low":125.505,"close":125.65,"volume":87730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2332,"vwap":126.231642},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":126.315,"high":127.415,"low":125.58,"close":126.94,"volume":75231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1459,"vwap":126.618632},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":129.055,"high":129.34,"low":128.095,"close":128.31,"volume":92976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1730,"vwap":128.47525},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":128.7,"high":129.49,"low":128.5,"close":129.1,"volume":83250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1574,"vwap":129.014801},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":130.165,"high":130.63,"low":129.76,"close":129.82,"volume":182473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2682,"vwap":130.056232},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":128.75,"high":129.48,"low":128.44,"close":129.39,"volume":86876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1149,"vwap":129.122389},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":128.5,"high":129.26,"low":126.48,"close":127.25,"volume":160453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1719,"vwap":127.676928},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":128.005,"high":128.17,"low":127.05,"close":127.96,"volume":113784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1383,"vwap":127.65451},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":127.65,"high":127.65,"low":126.245,"close":126.53,"volume":88434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1119,"vwap":126.504462},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":125.33,"high":126.63,"low":125.33,"close":126.495,"volume":130048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1452,"vwap":126.103366},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":125.24,"high":125.57,"low":122.395,"close":122.86,"volume":270465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2351,"vwap":123.517567},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":120.52,"high":122.48,"low":119.66,"close":122.33,"volume":259884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2482,"vwap":121.449246},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":121.95,"high":122.01,"low":118.38,"close":118.81,"volume":172626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2369,"vwap":119.861057},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":120.64,"high":121.56,"low":120.11,"close":120.38,"volume":179341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2691,"vwap":120.729263},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":119.52,"high":121.115,"low":118.5,"close":120.22,"volume":232369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3018,"vwap":120.323665},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":121.67,"high":122.61,"low":120.96,"close":122.26,"volume":114758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2044,"vwap":121.774147},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":120.135,"high":120.41,"low":118.11,"close":118.61,"volume":84276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1773,"vwap":118.863799},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":118.34,"high":119.815,"low":118.21,"close":119.15,"volume":112946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1542,"vwap":119.13784},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":177.57,"high":177.88,"low":176.6,"close":177.88,"volume":141915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1336,"vwap":177.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":177.38,"high":177.83,"low":176.32,"close":177.21,"volume":90826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":873,"vwap":176.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":177.42,"high":178.51,"low":177.12,"close":178.51,"volume":93510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":807,"vwap":178.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":178.63,"high":179.33,"low":177.19,"close":177.89,"volume":143473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1320,"vwap":177.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":177.78,"high":177.78,"low":176.71,"close":177.63,"volume":120172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1287,"vwap":177.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":177.74,"high":178.28,"low":177.45,"close":177.92,"volume":222960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2246,"vwap":177.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":178.76,"high":179.8,"low":178.57,"close":179.23,"volume":224222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2238,"vwap":179.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":179.84,"high":181.59,"low":179.83,"close":181.4,"volume":130521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1291,"vwap":181.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":180.89,"high":181.35,"low":180.25,"close":180.28,"volume":124995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1299,"vwap":180.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":180.72,"high":180.94,"low":179.8,"close":179.93,"volume":138755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1536,"vwap":180.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":180.23,"high":180.5,"low":179.39,"close":179.77,"volume":103277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1079,"vwap":179.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":180.36,"high":181.68,"low":179.62,"close":180.42,"volume":121573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1305,"vwap":180.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":180.46,"high":181.62,"low":180.44,"close":181.16,"volume":134264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1314,"vwap":181.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":181.46,"high":181.48,"low":180.39,"close":181.08,"volume":184811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1793,"vwap":180.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":180.56,"high":181.47,"low":180.3,"close":181.17,"volume":130452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1230,"vwap":181.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":181.36,"high":182.5,"low":181.24,"close":181.52,"volume":155304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1347,"vwap":181.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":181.48,"high":181.97,"low":181.07,"close":181.3,"volume":83714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":845,"vwap":181.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":180.93,"high":181.14,"low":179.91,"close":180.4,"volume":106228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1063,"vwap":180.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":180.98,"high":182.04,"low":180.98,"close":181.87,"volume":110058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":906,"vwap":181.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":182.47,"high":182.47,"low":181.39,"close":182.04,"volume":79223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":806,"vwap":181.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":181.88,"high":182.86,"low":181.41,"close":182.74,"volume":174095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2565,"vwap":182.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":182.42,"high":183.34,"low":182.22,"close":183.14,"volume":108953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1134,"vwap":182.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":182.85,"high":183.29,"low":182.18,"close":182.81,"volume":106191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1408,"vwap":182.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":183.26,"high":184.66,"low":183.26,"close":183.73,"volume":84824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":991,"vwap":184.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":184.3,"high":184.3,"low":183.28,"close":183.58,"volume":94221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1031,"vwap":183.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":183.96,"high":184.09,"low":182.92,"close":183.34,"volume":106269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1614,"vwap":183.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":183.34,"high":183.91,"low":182.72,"close":183.31,"volume":62048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":716,"vwap":183.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":183.58,"high":183.85,"low":182.03,"close":182.31,"volume":87720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":979,"vwap":182.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":182.71,"high":183.14,"low":179.17,"close":179.23,"volume":339866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3414,"vwap":180.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":180.16,"high":181.29,"low":180.04,"close":180.83,"volume":90705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":925,"vwap":180.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":179.77,"high":183.16,"low":179.65,"close":182.46,"volume":137574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1453,"vwap":181.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":183.05,"high":184.2,"low":181.59,"close":182.88,"volume":105430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1242,"vwap":182.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":183.1,"high":183.2,"low":180.54,"close":181,"volume":137207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1984,"vwap":181.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":181.25,"high":182.28,"low":180.97,"close":181.89,"volume":126599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1805,"vwap":181.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":182.82,"high":183.48,"low":182.67,"close":183.31,"volume":129382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1225,"vwap":183.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":183.43,"high":184.22,"low":183.13,"close":183.49,"volume":69826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":743,"vwap":183.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":183.57,"high":183.6,"low":182.23,"close":182.88,"volume":173394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1572,"vwap":182.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":183.13,"high":183.7,"low":182.65,"close":183.46,"volume":114497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1146,"vwap":183.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":184.39,"high":184.85,"low":184.28,"close":184.34,"volume":81495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":783,"vwap":184.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":184.75,"high":185.05,"low":184.39,"close":184.98,"volume":84032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":814,"vwap":184.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":184.56,"high":184.77,"low":183.69,"close":183.71,"volume":117137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1172,"vwap":184.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":183,"high":183.71,"low":181.71,"close":182.16,"volume":184162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1933,"vwap":182.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":181.67,"high":183.54,"low":181.67,"close":181.92,"volume":170352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1663,"vwap":182.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":181.26,"high":182.49,"low":181.04,"close":182.02,"volume":128676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1402,"vwap":181.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":181.79,"high":181.81,"low":179.79,"close":181.1,"volume":132826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1461,"vwap":180.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":180.1,"high":180.95,"low":179.93,"close":180.59,"volume":136668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1971,"vwap":180.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":180.55,"high":182.06,"low":180.55,"close":181.44,"volume":114059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1239,"vwap":181.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":181.89,"high":181.94,"low":180.84,"close":181.25,"volume":245345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2250,"vwap":181.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":180.94,"high":182.45,"low":180.67,"close":182.45,"volume":262165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2422,"vwap":181.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":182.91,"high":183.52,"low":181.89,"close":183.19,"volume":173435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1592,"vwap":182.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":183.73,"high":184.98,"low":183.4,"close":184.62,"volume":190906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2663,"vwap":184.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":184.92,"high":186.16,"low":184.92,"close":185.67,"volume":154677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1601,"vwap":185.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":185.42,"high":185.79,"low":183.61,"close":183.74,"volume":204660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2075,"vwap":184.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":183.05,"high":184.13,"low":182.42,"close":183.27,"volume":337922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2671,"vwap":183.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":183.16,"high":183.69,"low":180.91,"close":181.38,"volume":303973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2814,"vwap":182.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":180.59,"high":182.38,"low":180.5,"close":181.29,"volume":589277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5864,"vwap":181.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":181.07,"high":181.58,"low":180.21,"close":180.91,"volume":243541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2634,"vwap":180.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":182.42,"high":182.94,"low":179.19,"close":179.19,"volume":458244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4306,"vwap":180.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":179.97,"high":182.58,"low":179.64,"close":181.7,"volume":542156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4823,"vwap":181.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":182.07,"high":182.48,"low":180.95,"close":181.95,"volume":203951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1964,"vwap":182.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":182.59,"high":184.51,"low":182.28,"close":184.26,"volume":181552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1767,"vwap":183.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":184.58,"high":186.04,"low":184.47,"close":185.47,"volume":125135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1353,"vwap":185.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":185.75,"high":186.9,"low":185.64,"close":186.64,"volume":85707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1068,"vwap":186.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":185.92,"high":186.72,"low":185.26,"close":185.39,"volume":183948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2114,"vwap":186},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":185.46,"high":185.54,"low":184.52,"close":185.05,"volume":221986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2445,"vwap":184.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":185.53,"high":186.88,"low":185.5,"close":186.73,"volume":142711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1829,"vwap":186.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":186.69,"high":187.1,"low":186.24,"close":186.71,"volume":157477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1625,"vwap":186.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":186.76,"high":187.54,"low":186.41,"close":186.53,"volume":152844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1470,"vwap":187.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":186.18,"high":186.43,"low":185.39,"close":185.61,"volume":81688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":885,"vwap":185.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":186.21,"high":186.68,"low":185.09,"close":185.14,"volume":112282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1213,"vwap":185.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":185.42,"high":188.06,"low":185.22,"close":187.67,"volume":202574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2078,"vwap":186.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":187.84,"high":189.39,"low":187.81,"close":189.3,"volume":166421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1745,"vwap":188.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":189.61,"high":189.89,"low":188.22,"close":188.64,"volume":236230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2835,"vwap":188.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":189.37,"high":189.78,"low":188.67,"close":189.37,"volume":153942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1802,"vwap":189.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":189.36,"high":189.4,"low":187.07,"close":187.52,"volume":198074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2346,"vwap":187.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":187.68,"high":188.32,"low":186.86,"close":187.17,"volume":214502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2472,"vwap":187.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":187.9,"high":188.51,"low":186.69,"close":187.04,"volume":155963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1667,"vwap":187.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":187.18,"high":188.25,"low":187.18,"close":187.47,"volume":167692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1782,"vwap":187.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":187.89,"high":189.05,"low":187.89,"close":188.94,"volume":52977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":784,"vwap":188.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":188.82,"high":189.3,"low":188.82,"close":189.05,"volume":109936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1301,"vwap":189.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":189.1,"high":190.22,"low":189.1,"close":189.98,"volume":40243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":491,"vwap":189.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":189.97,"high":190.1,"low":189.37,"close":189.91,"volume":62465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":889,"vwap":189.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":189.8,"high":190.12,"low":189.41,"close":189.62,"volume":116942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1361,"vwap":189.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":189.85,"high":189.87,"low":189.36,"close":189.53,"volume":54656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":887,"vwap":189.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":189.28,"high":189.29,"low":188.12,"close":188.17,"volume":63695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":728,"vwap":188.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":188.55,"high":190.14,"low":187.7,"close":189.95,"volume":85848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1086,"vwap":189.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":190.36,"high":192.21,"low":190.36,"close":191.69,"volume":147425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1608,"vwap":191.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":191.78,"high":193.63,"low":191.75,"close":193.35,"volume":114974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1421,"vwap":192.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":193.35,"high":193.45,"low":190.93,"close":191.11,"volume":108977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1190,"vwap":191.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":191.1,"high":193.05,"low":191.1,"close":192.65,"volume":93820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1076,"vwap":192.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":193.4,"high":194.22,"low":193.24,"close":193.87,"volume":97957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1050,"vwap":193.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":193.15,"high":194.1,"low":192.66,"close":193.94,"volume":100145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1140,"vwap":193.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":194.25,"high":194.52,"low":193.09,"close":193.64,"volume":175450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1777,"vwap":193.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":193.69,"high":194.7,"low":193.55,"close":194.64,"volume":134413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1245,"vwap":194.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":195.26,"high":195.99,"low":194.92,"close":195.41,"volume":120989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1226,"vwap":195.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":195.51,"high":196,"low":195.1,"close":195.39,"volume":102541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1058,"vwap":195.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":193.55,"high":194.43,"low":192.46,"close":192.77,"volume":122171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1236,"vwap":193.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":194.1,"high":195.99,"low":193.91,"close":195.49,"volume":168168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1794,"vwap":194.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":195.99,"high":196.68,"low":195.48,"close":195.82,"volume":97296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1045,"vwap":196.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":195.29,"high":195.29,"low":193.93,"close":194.67,"volume":78945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":841,"vwap":194.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":195.22,"high":195.57,"low":194.83,"close":195.31,"volume":86602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":952,"vwap":195.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":194.94,"high":195.44,"low":194.54,"close":195.26,"volume":87390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":924,"vwap":195.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":195.43,"high":196.09,"low":194.87,"close":195.32,"volume":158056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1744,"vwap":195.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":196.56,"high":197.63,"low":195.61,"close":196.61,"volume":189941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1803,"vwap":196.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":196.22,"high":196.96,"low":194.95,"close":196.81,"volume":173428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1845,"vwap":196.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":196.27,"high":198.6,"low":196.21,"close":198.45,"volume":112729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1260,"vwap":197.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":198.28,"high":200.12,"low":197.98,"close":199.44,"volume":153353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1587,"vwap":199.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":200.07,"high":201.17,"low":199.91,"close":200.57,"volume":183242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2029,"vwap":200.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":200.1,"high":200.49,"low":199,"close":199.48,"volume":227197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2367,"vwap":199.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":200.72,"high":203.59,"low":200.72,"close":203.3,"volume":131301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1342,"vwap":202.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":202.6,"high":203.36,"low":202.04,"close":202.93,"volume":170646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1810,"vwap":202.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":203,"high":203.59,"low":202.57,"close":202.74,"volume":131082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1478,"vwap":203.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":203.72,"high":204.2,"low":203.03,"close":203.73,"volume":109859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1302,"vwap":203.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":204.14,"high":205.07,"low":201.44,"close":201.5,"volume":248233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2480,"vwap":202.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":201.5,"high":203.89,"low":200.91,"close":203.07,"volume":169635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1777,"vwap":202.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":203.37,"high":204.12,"low":201.67,"close":202.67,"volume":263805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2882,"vwap":202.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":202.77,"high":204.01,"low":202.76,"close":203.47,"volume":248300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2511,"vwap":203.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":203.19,"high":203.5,"low":202.18,"close":203,"volume":229950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2032,"vwap":202.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":202.72,"high":203.71,"low":202.11,"close":203.69,"volume":286613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2566,"vwap":202.98},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":203.2,"high":204.45,"low":201.57,"close":202.17,"volume":236386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2334,"vwap":202.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":202.15,"high":203.43,"low":202.08,"close":203.12,"volume":279027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2521,"vwap":202.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":203.83,"high":203.93,"low":202.28,"close":203.52,"volume":219723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2310,"vwap":203.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":204.07,"high":204.67,"low":202.79,"close":203.83,"volume":124186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1436,"vwap":203.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":202.99,"high":204.34,"low":202.26,"close":204.17,"volume":210189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2227,"vwap":203.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":203.02,"high":204.33,"low":202.66,"close":203.67,"volume":350536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3653,"vwap":203.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":200.28,"high":201.99,"low":198.4,"close":201.23,"volume":403739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4097,"vwap":200.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":201.54,"high":202.32,"low":200.33,"close":201.94,"volume":116384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1221,"vwap":201.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":200.55,"high":201.14,"low":198,"close":199.3,"volume":229715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2109,"vwap":199.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":197.28,"high":197.45,"low":195.42,"close":197.01,"volume":257068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2529,"vwap":196.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":195.39,"high":197.87,"low":193.5,"close":197.48,"volume":257815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2467,"vwap":195.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":197.3,"high":199.04,"low":196.4,"close":196.87,"volume":462068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3807,"vwap":197.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":196.48,"high":196.98,"low":195.53,"close":196.36,"volume":298879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2724,"vwap":196.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":194.55,"high":195.68,"low":194.02,"close":194.08,"volume":315063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2496,"vwap":194.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":195.62,"high":196.2,"low":194.1,"close":194.3,"volume":226510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1784,"vwap":194.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":195.99,"high":196.84,"low":195.43,"close":195.81,"volume":226589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1922,"vwap":195.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":197.16,"high":197.48,"low":196.27,"close":196.4,"volume":96114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":974,"vwap":196.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":195.71,"high":195.84,"low":193.78,"close":193.8,"volume":225699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2034,"vwap":194.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":192.49,"high":194.49,"low":192.43,"close":193.55,"volume":109448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1083,"vwap":193.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":193.43,"high":194.09,"low":190.86,"close":191.58,"volume":161458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1591,"vwap":192.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":193.99,"high":194.91,"low":192.63,"close":192.98,"volume":498595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5302,"vwap":193.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":191.74,"high":194.95,"low":191.68,"close":193.98,"volume":365130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3834,"vwap":194.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":195.2,"high":195.66,"low":193.86,"close":194.7,"volume":336990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3444,"vwap":194.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":193.84,"high":195.04,"low":193.19,"close":193.37,"volume":230536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2452,"vwap":194.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":192.91,"high":193.56,"low":191.14,"close":191.65,"volume":139195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1485,"vwap":192.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":193.22,"high":193.35,"low":190.59,"close":191.23,"volume":334455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3577,"vwap":192.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":192.96,"high":194.68,"low":191.87,"close":194.38,"volume":343392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3599,"vwap":193.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":194.97,"high":195.52,"low":194.6,"close":194.8,"volume":258879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2635,"vwap":195.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":193.38,"high":195.89,"low":193.23,"close":195.11,"volume":101447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1113,"vwap":194.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":195.03,"high":195.94,"low":194.68,"close":195.94,"volume":86300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":924,"vwap":195.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":195.57,"high":195.91,"low":194.68,"close":195.72,"volume":62014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":695,"vwap":195.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":198.31,"high":200.13,"low":198.31,"close":200.13,"volume":59712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":721,"vwap":199.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":199.46,"high":201.52,"low":199.46,"close":201.03,"volume":50227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":617,"vwap":200.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":201.07,"high":201.07,"low":199.13,"close":199.34,"volume":62165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1022,"vwap":199.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":198.98,"high":200.72,"low":198.53,"close":200.72,"volume":59286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":788,"vwap":199.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":200.2,"high":201.25,"low":199.46,"close":201,"volume":36985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":443,"vwap":200.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":200.98,"high":201.06,"low":199.46,"close":200.12,"volume":74595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":777,"vwap":200.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":200.15,"high":200.92,"low":200.13,"close":200.64,"volume":79035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":796,"vwap":200.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":201.08,"high":203.07,"low":200.98,"close":202.28,"volume":57586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":614,"vwap":202.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":202.19,"high":202.98,"low":201.99,"close":202.28,"volume":66858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":806,"vwap":202.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":202.89,"high":203.15,"low":200.84,"close":201.05,"volume":95793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1037,"vwap":201.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":202.15,"high":202.41,"low":200.61,"close":200.89,"volume":68172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":731,"vwap":201.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":201.24,"high":202.39,"low":200.67,"close":202.17,"volume":78256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":836,"vwap":201.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":202.74,"high":202.74,"low":201.37,"close":201.57,"volume":56193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":610,"vwap":201.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":202.33,"high":202.84,"low":201.36,"close":201.53,"volume":38493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":491,"vwap":202.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":202.25,"high":202.53,"low":201.11,"close":201.55,"volume":40138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":496,"vwap":201.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":201.62,"high":202,"low":200.97,"close":201.66,"volume":50976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":570,"vwap":201.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":201.84,"high":205.06,"low":201.6,"close":204.81,"volume":57800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":597,"vwap":203.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":205.08,"high":205.57,"low":203.97,"close":203.98,"volume":87993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":995,"vwap":204.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":203.32,"high":204.45,"low":202.47,"close":202.71,"volume":106325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1014,"vwap":202.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":203.55,"high":205.05,"low":203.34,"close":204.58,"volume":62620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":753,"vwap":204.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":205.77,"high":206.29,"low":205.13,"close":205.99,"volume":109681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":830,"vwap":205.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":205.43,"high":205.59,"low":203.6,"close":203.94,"volume":70301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1310,"vwap":204.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":205.27,"high":205.48,"low":204.54,"close":205.02,"volume":86614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4814,"vwap":205.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":206.24,"high":206.48,"low":205.69,"close":206.21,"volume":93893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1630,"vwap":206.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":205.94,"high":206.87,"low":204.77,"close":206.54,"volume":65110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":779,"vwap":205.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":206.61,"high":206.68,"low":205.66,"close":206.36,"volume":68599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1046,"vwap":206.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":207.03,"high":207.69,"low":206.91,"close":207.03,"volume":60941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":756,"vwap":207.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":206.05,"high":206.1,"low":204.64,"close":204.69,"volume":72738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":842,"vwap":205.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":205.26,"high":205.68,"low":204.31,"close":205.44,"volume":86704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":998,"vwap":204.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":204.6,"high":206.14,"low":204.02,"close":205.09,"volume":82891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":920,"vwap":205.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":205.65,"high":206.65,"low":205.03,"close":206.37,"volume":110548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1263,"vwap":206.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":205.89,"high":207.08,"low":204.68,"close":207.08,"volume":60731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":671,"vwap":206.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":207.99,"high":209.47,"low":207.99,"close":208.84,"volume":63714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":713,"vwap":208.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":210.15,"high":210.53,"low":209.64,"close":210.03,"volume":68437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":742,"vwap":210.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":210.51,"high":210.54,"low":209.41,"close":209.86,"volume":101022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1174,"vwap":209.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":209.58,"high":210.4,"low":209.02,"close":209.62,"volume":61737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":679,"vwap":209.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":210.3,"high":210.4,"low":209.7,"close":209.82,"volume":56859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":597,"vwap":209.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":208.74,"high":209.83,"low":208.61,"close":209.35,"volume":93477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1116,"vwap":209.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":209.44,"high":211.45,"low":209.44,"close":211.22,"volume":65372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":952,"vwap":210.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":210.84,"high":211.88,"low":210.72,"close":211.25,"volume":80765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":869,"vwap":211.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":212.04,"high":213.2,"low":211.92,"close":212.93,"volume":160750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1512,"vwap":212.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":212.35,"high":212.4,"low":209.8,"close":209.97,"volume":186971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1781,"vwap":211.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":211.26,"high":211.95,"low":210.35,"close":210.51,"volume":93578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":972,"vwap":211.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":211.73,"high":212.33,"low":208.73,"close":211.67,"volume":334412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3347,"vwap":210.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":211.5,"high":212.41,"low":209.46,"close":209.46,"volume":92512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1232,"vwap":210.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":210.76,"high":213.83,"low":210.67,"close":213.03,"volume":97450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1144,"vwap":212.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":213.68,"high":215.5,"low":213.27,"close":215.04,"volume":77494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":801,"vwap":214.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":216.3,"high":216.95,"low":215.88,"close":216.14,"volume":90564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2182,"vwap":216.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":217.01,"high":217.83,"low":215.85,"close":215.91,"volume":59820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1196,"vwap":216.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":215.97,"high":216.88,"low":213.54,"close":213.95,"volume":276046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4004,"vwap":215.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":215.85,"high":215.96,"low":214.27,"close":214.48,"volume":53761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1099,"vwap":214.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":215.3,"high":216.83,"low":215.3,"close":216.53,"volume":65764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":787,"vwap":216.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":214.91,"high":216.05,"low":213.88,"close":215.29,"volume":62920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":743,"vwap":215.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":215.52,"high":216.33,"low":214.61,"close":215.51,"volume":100676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1242,"vwap":215.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":218.47,"high":219.96,"low":218.06,"close":218.26,"volume":127925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1512,"vwap":218.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":217.61,"high":218.53,"low":217.14,"close":217.46,"volume":61833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":656,"vwap":217.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":217.62,"high":217.67,"low":216.07,"close":217.56,"volume":97356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1435,"vwap":217.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":217.51,"high":217.6,"low":216.73,"close":216.92,"volume":63569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":799,"vwap":217.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":216.23,"high":217.67,"low":215.75,"close":216.35,"volume":61843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":965,"vwap":216.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":217.87,"high":218.52,"low":216.45,"close":218.03,"volume":85648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1032,"vwap":217.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":218.55,"high":219.13,"low":217.76,"close":218.46,"volume":84459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1004,"vwap":218.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":219.1,"high":219.65,"low":218.12,"close":218.55,"volume":50734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":706,"vwap":218.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":217.53,"high":217.68,"low":216.58,"close":216.64,"volume":62270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":734,"vwap":216.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":217.33,"high":218.43,"low":217.28,"close":217.54,"volume":63279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":718,"vwap":217.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":217.81,"high":218.47,"low":217.13,"close":218.16,"volume":60449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":792,"vwap":218.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":218.35,"high":218.95,"low":217.77,"close":218.37,"volume":62887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1356,"vwap":218.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":218.35,"high":219.22,"low":217.46,"close":217.56,"volume":77115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1411,"vwap":217.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":217.81,"high":218.01,"low":216,"close":216.44,"volume":69954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1096,"vwap":216.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":216.69,"high":217.88,"low":216.69,"close":217.85,"volume":55616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1185,"vwap":217.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":217.47,"high":219.41,"low":216.88,"close":217,"volume":52191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":723,"vwap":218.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":217.47,"high":217.81,"low":215.61,"close":215.93,"volume":108355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1019,"vwap":216.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":216.48,"high":217.88,"low":215.94,"close":217.61,"volume":42185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":432,"vwap":217.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":218.23,"high":219.13,"low":217.99,"close":218.42,"volume":38010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":435,"vwap":218.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":218.23,"high":219.31,"low":218.14,"close":218.87,"volume":49315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":583,"vwap":218.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":219.03,"high":220.6,"low":218.96,"close":220.01,"volume":72403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":929,"vwap":219.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":220.73,"high":221.63,"low":219.85,"close":220.69,"volume":80812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1017,"vwap":220.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":221.51,"high":222.53,"low":221.51,"close":221.96,"volume":57042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":694,"vwap":222.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":222,"high":222,"low":218.79,"close":218.81,"volume":79593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":993,"vwap":220.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":218.43,"high":219.64,"low":217.16,"close":219.52,"volume":79962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1091,"vwap":218.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":219.93,"high":219.93,"low":217.84,"close":218.94,"volume":125781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1222,"vwap":218.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":219.46,"high":220.19,"low":219.01,"close":220.02,"volume":127552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":972,"vwap":219.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":220.39,"high":223.12,"low":219.84,"close":222.82,"volume":106058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2559,"vwap":221.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":223.54,"high":223.94,"low":222.4,"close":222.95,"volume":54601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2014,"vwap":223.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":223.82,"high":223.82,"low":221.96,"close":222.33,"volume":61756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1715,"vwap":222.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":222.34,"high":223.37,"low":221.61,"close":223.27,"volume":53090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1687,"vwap":222.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":222.88,"high":224.24,"low":222.88,"close":223.94,"volume":63443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1783,"vwap":223.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":223.89,"high":225,"low":223.85,"close":224.25,"volume":63032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1445,"vwap":224.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":224.24,"high":225.57,"low":224.24,"close":225.25,"volume":38741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1247,"vwap":225.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":225.57,"high":226.45,"low":225.44,"close":225.97,"volume":53339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1375,"vwap":225.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":226.23,"high":226.62,"low":226.03,"close":226.44,"volume":49667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1643,"vwap":226.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":226.01,"high":226.79,"low":225.57,"close":225.6,"volume":46888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":874,"vwap":226.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":225.98,"high":226.33,"low":225.25,"close":225.25,"volume":46477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":847,"vwap":225.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":226.57,"high":227.47,"low":225.71,"close":225.85,"volume":128521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1974,"vwap":226.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":224.88,"high":226.08,"low":224.1,"close":224.1,"volume":60526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1182,"vwap":225.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":225.46,"high":225.76,"low":225.15,"close":225.35,"volume":37348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":634,"vwap":225.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":225.16,"high":225.75,"low":224.83,"close":225.62,"volume":54451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1019,"vwap":225.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":225.82,"high":225.93,"low":224.89,"close":225.77,"volume":115036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1610,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":225.23,"high":226.22,"low":225.23,"close":225.72,"volume":39939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":488,"vwap":225.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":225.06,"high":225.06,"low":223.95,"close":224.46,"volume":52875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":643,"vwap":224.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":224.65,"high":224.93,"low":223.83,"close":224.21,"volume":36737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":531,"vwap":224.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":223.85,"high":224.05,"low":223.37,"close":223.79,"volume":35642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":463,"vwap":223.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":223.76,"high":224.32,"low":222.52,"close":222.86,"volume":50753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":669,"vwap":223.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":223.44,"high":224.61,"low":223.29,"close":224.39,"volume":67291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":740,"vwap":224.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":225.37,"high":225.99,"low":224.26,"close":225.83,"volume":54906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":603,"vwap":225.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":224.75,"high":225.83,"low":224.75,"close":225.4,"volume":50372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":691,"vwap":225.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":224.31,"high":224.66,"low":223.47,"close":223.6,"volume":27942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":492,"vwap":224.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":223.33,"high":223.59,"low":222.83,"close":222.87,"volume":25137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":407,"vwap":223.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":222.19,"high":222.54,"low":221.16,"close":221.24,"volume":24921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":401,"vwap":221.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":223.13,"high":223.28,"low":222.26,"close":222.95,"volume":128289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1480,"vwap":222.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":222.45,"high":222.63,"low":221.69,"close":221.79,"volume":36078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":502,"vwap":222.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":221.95,"high":221.97,"low":221.07,"close":221.72,"volume":32131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":511,"vwap":221.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":221.73,"high":221.81,"low":218.46,"close":219.59,"volume":60985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1195,"vwap":220.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":221.28,"high":221.28,"low":220.11,"close":220.76,"volume":44658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":821,"vwap":220.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":220.2,"high":220.41,"low":219.55,"close":220.25,"volume":51536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":825,"vwap":219.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":221.3,"high":221.51,"low":220.12,"close":220.91,"volume":117661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1287,"vwap":221},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":221.22,"high":221.22,"low":219.94,"close":220.63,"volume":114848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1312,"vwap":220.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":220.27,"high":221.1,"low":219.46,"close":219.48,"volume":54993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":782,"vwap":220.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":219.44,"high":219.9,"low":218.58,"close":218.86,"volume":76383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1079,"vwap":219.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":219,"high":219.95,"low":218.47,"close":219.8,"volume":54549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":714,"vwap":219.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":218.825,"high":219.18,"low":217.96,"close":218.355,"volume":85630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1116,"vwap":218.525535},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":218.04,"high":218.33,"low":216.92,"close":217.85,"volume":162724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2107,"vwap":217.467205},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":218.22,"high":218.22,"low":216.045,"close":216.045,"volume":166652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1937,"vwap":217.008916},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":216.015,"high":216.99,"low":214.83,"close":216.66,"volume":193763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2504,"vwap":215.894246},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":217.45,"high":218,"low":216.7,"close":217.25,"volume":141931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1585,"vwap":217.196152},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":217.02,"high":218.24,"low":215.735,"close":217.88,"volume":146433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1479,"vwap":217.643529},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":218.39,"high":219.49,"low":218.365,"close":219.01,"volume":87620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1237,"vwap":219.052268},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":218.04,"high":218.72,"low":217.62,"close":218.27,"volume":113622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1201,"vwap":218.257356},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":217.93,"high":219.735,"low":217.55,"close":219.665,"volume":175077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1959,"vwap":218.559008},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":219.68,"high":220.75,"low":219.68,"close":220.55,"volume":52643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":836,"vwap":220.339562},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":220.8,"high":221.46,"low":220.69,"close":221.46,"volume":38950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":813,"vwap":221.182359},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":221.67,"high":221.805,"low":219.94,"close":220.71,"volume":64161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":797,"vwap":220.744295},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":220.07,"high":221.13,"low":219.82,"close":221.12,"volume":195846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1944,"vwap":220.331323},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":222.34,"high":223.03,"low":221.98,"close":222.975,"volume":171008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1806,"vwap":222.673929},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":223.95,"high":224.69,"low":222.815,"close":223.4,"volume":144060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1528,"vwap":223.778857},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":223.11,"high":223.57,"low":222.24,"close":222.24,"volume":130242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1432,"vwap":222.644015},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":222.795,"high":224.67,"low":222.78,"close":224.41,"volume":82389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1087,"vwap":224.112393},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":224.48,"high":225.07,"low":224.07,"close":224.94,"volume":73418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":870,"vwap":224.631627},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":224.61,"high":226.63,"low":224.485,"close":226.51,"volume":136418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1753,"vwap":225.75082},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":225.41,"high":225.76,"low":224.39,"close":225.07,"volume":117813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1498,"vwap":225.150696},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":113.27,"high":113.96,"low":113.03,"close":113.88,"volume":435478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2933,"vwap":113.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":113.99,"high":114.94,"low":113.85,"close":114.33,"volume":394940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2673,"vwap":114.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":115.22,"high":116.46,"low":115.08,"close":116.4,"volume":414374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2573,"vwap":115.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":116.93,"high":117.73,"low":115.98,"close":116.42,"volume":600800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4105,"vwap":116.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":117,"high":117.09,"low":116.47,"close":116.86,"volume":437836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3197,"vwap":116.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":116.75,"high":116.77,"low":115.91,"close":116.66,"volume":358956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2630,"vwap":116.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":116.81,"high":116.81,"low":114.98,"close":115.28,"volume":498638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3473,"vwap":115.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":115.7,"high":117.61,"low":115.63,"close":117.49,"volume":507454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3103,"vwap":117.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":117.32,"high":118.29,"low":117.32,"close":118.13,"volume":288348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2255,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":120.17,"high":120.18,"low":118.63,"close":119.15,"volume":404396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2794,"vwap":119.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":119.62,"high":120.02,"low":119.26,"close":119.89,"volume":276266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2110,"vwap":119.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":119.63,"high":120.48,"low":118.36,"close":119.64,"volume":358422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2613,"vwap":119.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":119.93,"high":120.11,"low":119.07,"close":119.09,"volume":348396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2540,"vwap":119.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":119.6,"high":120.03,"low":119.29,"close":119.4,"volume":371112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3019,"vwap":119.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":119.35,"high":120.02,"low":119.09,"close":119.13,"volume":459118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3332,"vwap":119.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":119.43,"high":119.47,"low":117.81,"close":118,"volume":320794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2342,"vwap":118.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":118.48,"high":119.03,"low":118.15,"close":118.83,"volume":259792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2170,"vwap":118.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":118.09,"high":118.09,"low":116.65,"close":117.17,"volume":194984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1654,"vwap":117.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":117.63,"high":118.92,"low":117.27,"close":118.89,"volume":254420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2090,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":119.51,"high":119.75,"low":118.67,"close":119.41,"volume":327942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2429,"vwap":119.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":119.21,"high":119.37,"low":117.94,"close":118.85,"volume":224178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2071,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":118.48,"high":119.95,"low":118.43,"close":119.58,"volume":253960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2041,"vwap":119.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":119.99,"high":120,"low":118.66,"close":118.73,"volume":359356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2176,"vwap":118.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":119.29,"high":119.44,"low":117.33,"close":117.95,"volume":275296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2245,"vwap":118.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":118.61,"high":119.1,"low":117.67,"close":118.98,"volume":249428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2284,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":118.5,"high":118.62,"low":116.86,"close":116.92,"volume":304230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2345,"vwap":117.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":117.31,"high":117.57,"low":116.32,"close":117.24,"volume":192274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1809,"vwap":117.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":116.59,"high":116.77,"low":115.88,"close":116.66,"volume":198684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1696,"vwap":116.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":116.86,"high":117.22,"low":113.45,"close":113.47,"volume":543440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3216,"vwap":114.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":114.38,"high":116.14,"low":114.38,"close":116,"volume":249898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2077,"vwap":115.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":114.45,"high":116.88,"low":113.98,"close":116.24,"volume":366474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2270,"vwap":115.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":116.61,"high":117.47,"low":115.44,"close":116.42,"volume":279528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2172,"vwap":116.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":116.43,"high":116.79,"low":114.44,"close":115.27,"volume":320308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2238,"vwap":115.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":115.33,"high":116.51,"low":115.01,"close":116.25,"volume":333772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2386,"vwap":115.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":116.84,"high":117.3,"low":116.66,"close":117.19,"volume":183552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1399,"vwap":117.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":117.4,"high":119.06,"low":117.4,"close":118.62,"volume":205140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1467,"vwap":118.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":118.37,"high":118.38,"low":117.05,"close":117.66,"volume":357434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2592,"vwap":117.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":116.57,"high":118.3,"low":116.33,"close":118.21,"volume":400312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2527,"vwap":117.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":118.72,"high":118.94,"low":117.75,"close":117.89,"volume":192248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1274,"vwap":118.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":119.04,"high":119.99,"low":118.86,"close":119.56,"volume":234160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1830,"vwap":119.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":119.29,"high":120.46,"low":118.97,"close":119.57,"volume":241872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1634,"vwap":119.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":119.54,"high":119.54,"low":117.96,"close":118.54,"volume":250212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1847,"vwap":118.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":116.8,"high":117.68,"low":115.91,"close":115.94,"volume":353396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2464,"vwap":116.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":119.26,"high":119.65,"low":118.25,"close":118.99,"volume":453066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2958,"vwap":119.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":119.99,"high":120.5,"low":119.8,"close":120.11,"volume":378738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2562,"vwap":120.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":118.57,"high":119.45,"low":117.96,"close":118.1,"volume":368270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2447,"vwap":118.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":118.55,"high":119.73,"low":117.68,"close":119.53,"volume":404400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2682,"vwap":119.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":118.73,"high":119.05,"low":116.19,"close":116.77,"volume":596078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3554,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":116.35,"high":117.34,"low":115.48,"close":116.99,"volume":452338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2936,"vwap":116.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":118.13,"high":118.69,"low":117.68,"close":118.5,"volume":311992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2384,"vwap":118.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":118.37,"high":118.9,"low":118.02,"close":118.79,"volume":419660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2974,"vwap":118.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":119.18,"high":119.18,"low":117.71,"close":117.99,"volume":267270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1943,"vwap":118.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":117.61,"high":117.81,"low":114.86,"close":115.08,"volume":657414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4244,"vwap":115.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":113.73,"high":115.54,"low":113.44,"close":114.52,"volume":630058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3733,"vwap":114.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":113.97,"high":115.19,"low":112.8,"close":113.45,"volume":736610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4911,"vwap":113.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":112.08,"high":112.61,"low":111.18,"close":111.31,"volume":1142430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7178,"vwap":111.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":111.97,"high":112.08,"low":110.77,"close":111.34,"volume":688472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4548,"vwap":111.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":112.54,"high":113.79,"low":109.57,"close":109.65,"volume":1210070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7587,"vwap":111.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":110.38,"high":112.85,"low":110.09,"close":111.83,"volume":1037894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5986,"vwap":111.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":112.62,"high":113.99,"low":112.62,"close":113.33,"volume":401916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2895,"vwap":113.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":113.5,"high":115.93,"low":113.17,"close":115.75,"volume":434572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2765,"vwap":114.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":116.02,"high":116.74,"low":115.7,"close":116.52,"volume":327754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1940,"vwap":116.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":117,"high":117.43,"low":116.88,"close":117.26,"volume":219032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1602,"vwap":117.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":116.66,"high":117.98,"low":116.66,"close":117.34,"volume":358178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2459,"vwap":117.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":117.59,"high":117.69,"low":116.53,"close":117.24,"volume":492098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3432,"vwap":117.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":117.49,"high":118.83,"low":117.35,"close":118.53,"volume":336754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2377,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":118.81,"high":118.81,"low":117.45,"close":118.14,"volume":346464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2167,"vwap":117.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":118.33,"high":119.07,"low":118.28,"close":118.77,"volume":145462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2097,"vwap":118.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":118.27,"high":118.27,"low":116.82,"close":117.01,"volume":212172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2577,"vwap":117.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":116.73,"high":117.52,"low":116.42,"close":117.01,"volume":153306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1697,"vwap":117.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":117.32,"high":119.29,"low":117.25,"close":118.76,"volume":291136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3142,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":118.71,"high":119.36,"low":118.64,"close":119.18,"volume":179151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2029,"vwap":119.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":119.7,"high":120.37,"low":118.73,"close":119.72,"volume":261073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3482,"vwap":119.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":120.89,"high":121.35,"low":120.29,"close":120.75,"volume":220582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2421,"vwap":120.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":120.64,"high":121.22,"low":120.07,"close":120.93,"volume":356603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3541,"vwap":120.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":121.12,"high":121.64,"low":119.54,"close":119.57,"volume":190138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1966,"vwap":120.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":121.28,"high":122.62,"low":121.13,"close":121.34,"volume":369658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3791,"vwap":121.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":121.34,"high":121.4,"low":120.78,"close":120.83,"volume":296720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3514,"vwap":121.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":121.53,"high":122.05,"low":121.36,"close":121.54,"volume":255190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2541,"vwap":121.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":121.51,"high":121.89,"low":121.14,"close":121.41,"volume":302158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2798,"vwap":121.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":121.72,"high":121.86,"low":121.17,"close":121.81,"volume":70232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":750,"vwap":121.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":121.78,"high":121.99,"low":121.15,"close":121.28,"volume":106273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1153,"vwap":121.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":120.69,"high":120.69,"low":119.98,"close":120.08,"volume":217278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2065,"vwap":120.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":119.83,"high":120.03,"low":119.56,"close":119.61,"volume":108312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1601,"vwap":119.75},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":119.66,"high":119.67,"low":118.62,"close":118.68,"volume":79062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1162,"vwap":119.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":119.31,"high":119.34,"low":117.01,"close":117.65,"volume":284636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2847,"vwap":117.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":118.03,"high":120.38,"low":117.99,"close":119.56,"volume":711173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5744,"vwap":119.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":118.91,"high":120.51,"low":118.7,"close":120.33,"volume":824619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6840,"vwap":119.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":120.45,"high":121.38,"low":120.16,"close":120.19,"volume":273341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2541,"vwap":120.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":119.85,"high":122.38,"low":119.7,"close":122.16,"volume":316733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2613,"vwap":121.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":122.16,"high":123.79,"low":121.44,"close":123.66,"volume":522821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3965,"vwap":122.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":122.9,"high":124.23,"low":122.58,"close":123.79,"volume":184482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2039,"vwap":123.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":123.68,"high":123.89,"low":122.69,"close":123.44,"volume":242146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2943,"vwap":123.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":122.61,"high":122.62,"low":120.91,"close":121.5,"volume":340800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3361,"vwap":121.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":122.16,"high":122.42,"low":121.64,"close":121.91,"volume":161017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2027,"vwap":122.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":122.01,"high":122.25,"low":121.13,"close":121.54,"volume":236137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2598,"vwap":121.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":119.43,"high":119.83,"low":118.17,"close":118.4,"volume":263499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3241,"vwap":118.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":118.76,"high":121.14,"low":118.7,"close":120.63,"volume":441415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3276,"vwap":119.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":121.45,"high":122.29,"low":120.97,"close":121.84,"volume":174165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1781,"vwap":121.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":121.77,"high":122.62,"low":121.49,"close":122.38,"volume":314819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2433,"vwap":122.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":122.4,"high":122.62,"low":121.54,"close":121.58,"volume":185673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1590,"vwap":121.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":121.67,"high":122.13,"low":121.13,"close":121.9,"volume":165272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1677,"vwap":121.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":122.42,"high":122.92,"low":120.86,"close":120.96,"volume":364474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2866,"vwap":121.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":121.73,"high":121.81,"low":119.69,"close":120.44,"volume":754410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5735,"vwap":120.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":120.4,"high":121.25,"low":119.8,"close":120.42,"volume":666231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5202,"vwap":120.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":119.99,"high":121.64,"low":119.4,"close":121.21,"volume":382152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2575,"vwap":121.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":121.32,"high":121.99,"low":119.09,"close":120.21,"volume":918606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5523,"vwap":120.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":120.38,"high":120.77,"low":118.61,"close":119.39,"volume":626799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4627,"vwap":119.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":117.78,"high":118.07,"low":116.36,"close":116.78,"volume":510274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5166,"vwap":117.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":114.89,"high":117.42,"low":114.76,"close":117.19,"volume":618709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6564,"vwap":116.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":116.72,"high":117.48,"low":115.72,"close":116.8,"volume":417086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3496,"vwap":116.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":117.06,"high":118.47,"low":117.02,"close":117.58,"volume":404163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4101,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":117.68,"high":118.13,"low":116.57,"close":117.02,"volume":399962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4415,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":117.6,"high":118.43,"low":115.12,"close":115.4,"volume":592577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5475,"vwap":116.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":115.33,"high":116.42,"low":114.82,"close":115.44,"volume":570093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5077,"vwap":115.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":115.35,"high":115.5,"low":113.77,"close":115.33,"volume":420506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3656,"vwap":114.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":115.37,"high":117.01,"low":115.24,"close":116.3,"volume":455328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3911,"vwap":116.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":115.6,"high":115.83,"low":114.88,"close":115.5,"volume":464777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3328,"vwap":115.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":114.96,"high":116.86,"low":114.96,"close":116.72,"volume":954868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6353,"vwap":116.16},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":115.91,"high":116.03,"low":113.2,"close":114.27,"volume":647379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5468,"vwap":113.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":114.75,"high":116.34,"low":114.65,"close":116.03,"volume":557116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4720,"vwap":115.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":116.3,"high":116.84,"low":115.79,"close":116.36,"volume":368900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3518,"vwap":116.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":116.51,"high":116.92,"low":115.43,"close":116.33,"volume":394169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3721,"vwap":116.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":115.23,"high":116.22,"low":115.01,"close":116.15,"volume":432795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4072,"vwap":115.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":113.59,"high":115.02,"low":113.06,"close":114.71,"volume":672011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3997,"vwap":114.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":112.25,"high":114.05,"low":111.13,"close":113.66,"volume":651739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5319,"vwap":112.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":114.46,"high":115.89,"low":114.2,"close":115.62,"volume":359433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3763,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":115.24,"high":116.36,"low":114.82,"close":115.8,"volume":397009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3319,"vwap":115.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":114.08,"high":114.25,"low":112.97,"close":113.75,"volume":441307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3700,"vwap":113.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":112.25,"high":114.22,"low":110.31,"close":113.91,"volume":549782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5455,"vwap":112.16},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":113.93,"high":115.01,"low":113.3,"close":113.75,"volume":333624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3239,"vwap":114.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":114.07,"high":114.96,"low":112.89,"close":113.42,"volume":528910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4071,"vwap":113.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":112.22,"high":112.72,"low":110.8,"close":110.83,"volume":448064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3982,"vwap":111.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":111.59,"high":111.77,"low":110.04,"close":110.2,"volume":411675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3016,"vwap":110.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":110.93,"high":112.17,"low":110.93,"close":111.55,"volume":694439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4503,"vwap":111.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":112.17,"high":112.93,"low":112.13,"close":112.5,"volume":394823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3266,"vwap":112.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":111.91,"high":112.29,"low":109.75,"close":109.9,"volume":748409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4893,"vwap":110.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":108.83,"high":109.66,"low":108.2,"close":109.02,"volume":505794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3670,"vwap":108.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":108.47,"high":108.58,"low":106.52,"close":107.08,"volume":555549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3633,"vwap":107.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":109.33,"high":110.95,"low":109.18,"close":109.66,"volume":723193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4679,"vwap":110.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":108.76,"high":109.82,"low":108.53,"close":109.18,"volume":303681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2497,"vwap":109.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":111,"high":111.41,"low":109.69,"close":110.28,"volume":300303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3028,"vwap":110.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":109.47,"high":110.44,"low":108.29,"close":108.35,"volume":335305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3029,"vwap":109.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":107.59,"high":107.59,"low":105.02,"close":105.23,"volume":299811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3281,"vwap":105.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":106.03,"high":106.72,"low":104.75,"close":105.19,"volume":421130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3427,"vwap":105.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":106.91,"high":108.94,"low":106.27,"close":108.44,"volume":630448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4227,"vwap":108.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":109.16,"high":110.02,"low":108.3,"close":109.37,"volume":844716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5906,"vwap":109.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":107.06,"high":109.06,"low":106.65,"close":107.7,"volume":309449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2501,"vwap":107.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":107.56,"high":108.75,"low":107.56,"close":108.58,"volume":338252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2806,"vwap":108.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":107.61,"high":107.7,"low":106.01,"close":107.35,"volume":506053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3800,"vwap":106.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":111.78,"high":112.1,"low":109.82,"close":110.38,"volume":594792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3988,"vwap":110.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":110.37,"high":112.41,"low":109.93,"close":112.25,"volume":277789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2049,"vwap":111.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":112.54,"high":112.86,"low":111.78,"close":112.41,"volume":270365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2255,"vwap":112.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":111.95,"high":113.46,"low":111.56,"close":113.43,"volume":435247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3971,"vwap":112.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":114.19,"high":116.33,"low":114.19,"close":115.93,"volume":249876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2804,"vwap":115.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":116.04,"high":117.93,"low":115.68,"close":117.66,"volume":355802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2806,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":117.9,"high":117.95,"low":116.61,"close":117.15,"volume":345128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3904,"vwap":117.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":119.25,"high":121.33,"low":118.99,"close":119.93,"volume":379414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3218,"vwap":120.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":119.57,"high":119.83,"low":118.35,"close":119.36,"volume":290062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2596,"vwap":119.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":120.33,"high":120.34,"low":118.22,"close":118.47,"volume":159466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1858,"vwap":119.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":119.06,"high":119.19,"low":118.17,"close":118.49,"volume":176307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2152,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":117.73,"high":118.35,"low":116.19,"close":117.25,"volume":313561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3367,"vwap":117.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":117.64,"high":118.37,"low":117.2,"close":118.18,"volume":215516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2430,"vwap":118.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":117.65,"high":117.93,"low":116.8,"close":117.34,"volume":340857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2608,"vwap":117.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":116.83,"high":117.26,"low":116.39,"close":116.53,"volume":409154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3125,"vwap":116.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":115.66,"high":116.62,"low":115.66,"close":116.36,"volume":530813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3927,"vwap":116.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":117.88,"high":118.17,"low":115.96,"close":117.83,"volume":679477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4444,"vwap":117.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":118.14,"high":119.22,"low":117.35,"close":118.11,"volume":700316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4387,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":117.85,"high":118.79,"low":116.7,"close":117.25,"volume":943018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5426,"vwap":117.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":117.99,"high":118.74,"low":117.57,"close":117.57,"volume":455309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3846,"vwap":118.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":118.28,"high":120.02,"low":118.28,"close":119.41,"volume":1072734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9436,"vwap":119.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":120.16,"high":120.54,"low":118.85,"close":119.35,"volume":817913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5628,"vwap":119.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":119.8,"high":120.62,"low":119.44,"close":119.68,"volume":476941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3885,"vwap":119.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":118.96,"high":119.35,"low":118.05,"close":118.86,"volume":323048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3484,"vwap":118.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":118.52,"high":118.77,"low":116.97,"close":117.8,"volume":398700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3537,"vwap":117.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":117.44,"high":118.69,"low":116.97,"close":118.22,"volume":346553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3388,"vwap":118.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":118.54,"high":119.18,"low":118.07,"close":118.17,"volume":531400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3089,"vwap":118.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":116.82,"high":116.84,"low":115.84,"close":116.03,"volume":681784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3709,"vwap":116.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":115.99,"high":117.29,"low":115.08,"close":115.82,"volume":574756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4761,"vwap":115.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":114.65,"high":114.83,"low":113.73,"close":114.53,"volume":606162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4990,"vwap":114.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":114.73,"high":117.46,"low":114.31,"close":117.46,"volume":802452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5777,"vwap":116.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":117.07,"high":118.71,"low":116.35,"close":118.19,"volume":628198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5437,"vwap":117.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":118.57,"high":119.35,"low":118.49,"close":118.67,"volume":467644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4163,"vwap":118.86},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":119.23,"high":119.72,"low":118.2,"close":118.93,"volume":328426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3002,"vwap":118.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":120.07,"high":121.41,"low":120.07,"close":121.01,"volume":593665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5987,"vwap":120.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":120.66,"high":121.68,"low":120.08,"close":121.55,"volume":444424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4701,"vwap":121.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":121.11,"high":121.64,"low":120.32,"close":120.42,"volume":479345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4797,"vwap":120.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":119.21,"high":119.28,"low":117.5,"close":117.71,"volume":563722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4500,"vwap":118},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":117.07,"high":117.76,"low":116.09,"close":117.08,"volume":426384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4331,"vwap":117.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":116.15,"high":117.1,"low":115.64,"close":116.23,"volume":369454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3599,"vwap":116.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":117.39,"high":117.7,"low":116.57,"close":116.75,"volume":299848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2904,"vwap":116.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":116.86,"high":117.55,"low":114.13,"close":114.37,"volume":491881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4292,"vwap":115.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":114.46,"high":115.53,"low":114.35,"close":114.92,"volume":484452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4028,"vwap":115.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":115.47,"high":117.09,"low":113.78,"close":115.38,"volume":702670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6342,"vwap":115.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":114.9,"high":115.17,"low":112.93,"close":113.03,"volume":622892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4675,"vwap":113.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":113.55,"high":115.96,"low":112.99,"close":115.88,"volume":776168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5786,"vwap":114.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":116.2,"high":116.34,"low":114.34,"close":116.12,"volume":625701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5140,"vwap":115.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":118.05,"high":119.01,"low":117.82,"close":118.09,"volume":696768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5795,"vwap":118.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":118.12,"high":118.94,"low":117.87,"close":117.99,"volume":527102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4032,"vwap":118.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":117.42,"high":117.66,"low":114.71,"close":115.01,"volume":692517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5135,"vwap":116.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":115.96,"high":117.16,"low":115.07,"close":116.72,"volume":573239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5281,"vwap":116.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":115.63,"high":116.65,"low":114.62,"close":114.65,"volume":575033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4798,"vwap":115.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":113.65,"high":114.38,"low":113.23,"close":113.49,"volume":952437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6770,"vwap":113.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":113.71,"high":116.69,"low":113.71,"close":114.8,"volume":931780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6234,"vwap":115.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":114.54,"high":114.8,"low":112.88,"close":113.13,"volume":788936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6516,"vwap":113.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":112.91,"high":115.2,"low":112.91,"close":114.21,"volume":552820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5803,"vwap":114.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":114.91,"high":117.27,"low":114.81,"close":116.85,"volume":874193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6503,"vwap":116.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":116.04,"high":117.28,"low":116.04,"close":117,"volume":376633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3345,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":117.64,"high":118.89,"low":116.64,"close":117.83,"volume":606987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5205,"vwap":118.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":118.37,"high":118.92,"low":116.36,"close":116.83,"volume":831582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5529,"vwap":116.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":117.27,"high":117.93,"low":115.84,"close":117.7,"volume":657151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5698,"vwap":117.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":118.5,"high":118.84,"low":116.85,"close":117.12,"volume":746792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6884,"vwap":117.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":115.99,"high":116.05,"low":114.19,"close":115.05,"volume":824892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6736,"vwap":114.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":114.56,"high":116.6,"low":114.31,"close":116.6,"volume":573756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5453,"vwap":115.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":117.31,"high":117.62,"low":116.26,"close":116.92,"volume":410280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4942,"vwap":117.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":116.96,"high":117.26,"low":115.37,"close":115.77,"volume":504920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4184,"vwap":116.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":115.9,"high":116.1,"low":115.22,"close":115.66,"volume":512361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5685,"vwap":115.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":116.59,"high":117.55,"low":116.42,"close":116.73,"volume":677422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7401,"vwap":116.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":116.99,"high":117.94,"low":116.6,"close":117.08,"volume":452675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4874,"vwap":117.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":115.89,"high":116.6,"low":115.08,"close":115.16,"volume":810481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5671,"vwap":115.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":115.87,"high":115.92,"low":114.13,"close":114.39,"volume":502209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4466,"vwap":114.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":114.43,"high":114.92,"low":114.03,"close":114.61,"volume":520718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4385,"vwap":114.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":114.4,"high":114.97,"low":113.57,"close":113.79,"volume":525455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4289,"vwap":113.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":110.2,"high":110.31,"low":108.06,"close":108.51,"volume":780351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6038,"vwap":108.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":108.82,"high":109.69,"low":108.42,"close":109.18,"volume":729730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5737,"vwap":109.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":110.69,"high":111.11,"low":110.09,"close":110.62,"volume":433159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3595,"vwap":110.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":111.49,"high":112.28,"low":111.02,"close":112.25,"volume":431350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3542,"vwap":111.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":111.76,"high":113.33,"low":111.2,"close":111.4,"volume":594381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5458,"vwap":111.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":111.83,"high":112.51,"low":111.22,"close":112.13,"volume":447659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4466,"vwap":111.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":115.13,"high":116.13,"low":114.72,"close":115.78,"volume":821990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6004,"vwap":115.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":117.42,"high":118.85,"low":117.42,"close":117.95,"volume":791006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6956,"vwap":118.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":117.27,"high":118.3,"low":116.86,"close":118.01,"volume":713532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6846,"vwap":117.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":119,"high":119.32,"low":117.81,"close":118.36,"volume":590199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5336,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":118.27,"high":118.5,"low":117.45,"close":117.88,"volume":350618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3333,"vwap":117.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":118.26,"high":120.17,"low":118.26,"close":119.56,"volume":341434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3422,"vwap":119.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":118.96,"high":119.59,"low":118.6,"close":119.43,"volume":236801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2591,"vwap":119.16},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":119.42,"high":119.68,"low":118.87,"close":119,"volume":259068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2649,"vwap":119.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":118.86,"high":119.02,"low":117.31,"close":117.63,"volume":298467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3064,"vwap":117.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":117.84,"high":118.66,"low":117.64,"close":118.18,"volume":271945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3280,"vwap":118.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":118.24,"high":118.91,"low":117.84,"close":117.95,"volume":265425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2739,"vwap":118.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":117.63,"high":117.64,"low":116.26,"close":116.47,"volume":473054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3976,"vwap":116.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":116.38,"high":117.32,"low":115.84,"close":116.13,"volume":450217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3661,"vwap":116.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":116.53,"high":118.79,"low":116.51,"close":118.33,"volume":447689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3743,"vwap":118.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":116.76,"high":117.12,"low":116.12,"close":116.41,"volume":333654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3371,"vwap":116.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":117.22,"high":118.17,"low":116.49,"close":117.72,"volume":293901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2678,"vwap":117.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":118.07,"high":118.51,"low":117.82,"close":118.02,"volume":364096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3747,"vwap":118.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":118.13,"high":118.28,"low":117.49,"close":117.68,"volume":404685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4108,"vwap":117.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":117.32,"high":117.58,"low":116.5,"close":116.88,"volume":268510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2766,"vwap":117},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":116.14,"high":116.35,"low":115.58,"close":115.63,"volume":364042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3378,"vwap":115.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":116.41,"high":117.27,"low":116.13,"close":116.95,"volume":291937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2772,"vwap":116.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":116.36,"high":116.88,"low":116.06,"close":116.34,"volume":313686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2712,"vwap":116.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":115.25,"high":115.36,"low":114.12,"close":114.33,"volume":335927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3540,"vwap":114.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":114.7,"high":114.84,"low":114.01,"close":114.63,"volume":216568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2241,"vwap":114.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":115.67,"high":116.81,"low":115.6,"close":116.2,"volume":330804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3269,"vwap":116.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":115.09,"high":115.46,"low":114.21,"close":114.65,"volume":318942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2694,"vwap":114.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":114.3,"high":114.35,"low":113.53,"close":113.76,"volume":449308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3861,"vwap":113.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":112.75,"high":112.99,"low":112.02,"close":112.25,"volume":536432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5427,"vwap":112.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":111.26,"high":112.39,"low":110.78,"close":111.7,"volume":404399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3721,"vwap":111.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":112.61,"high":112.99,"low":112.33,"close":112.68,"volume":346982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3506,"vwap":112.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":112.1,"high":113.03,"low":111.88,"close":112.58,"volume":482781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4479,"vwap":112.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":112.25,"high":112.26,"low":110.33,"close":110.62,"volume":409860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3334,"vwap":110.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":110.83,"high":111.2,"low":109.4,"close":109.91,"volume":500213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3830,"vwap":110.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":111.79,"high":111.92,"low":110.94,"close":111.15,"volume":248674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2605,"vwap":111.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":111.16,"high":111.46,"low":110.42,"close":110.78,"volume":313215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2962,"vwap":110.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":111.59,"high":112.61,"low":111.12,"close":112.2,"volume":366132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3604,"vwap":112.033795},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":113.02,"high":113.29,"low":111.98,"close":112.34,"volume":429672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4418,"vwap":112.520881},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":111.9,"high":112.08,"low":110.37,"close":110.645,"volume":528032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4603,"vwap":110.775175},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":110.23,"high":110.86,"low":109.62,"close":110.33,"volume":367330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3398,"vwap":110.321621},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":110.735,"high":110.9,"low":109.65,"close":110.56,"volume":415792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3803,"vwap":110.319843},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":109.72,"high":109.92,"low":108.915,"close":108.99,"volume":594370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4952,"vwap":109.290524},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":109.32,"high":109.55,"low":108.7,"close":109.14,"volume":497224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4401,"vwap":109.07087},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":109.28,"high":109.7,"low":108.63,"close":108.86,"volume":342718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3874,"vwap":109.126322},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":109.19,"high":109.36,"low":107.99,"close":108.83,"volume":397635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3759,"vwap":108.701513},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":109.935,"high":110.61,"low":109.61,"close":110.04,"volume":505758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4456,"vwap":110.152182},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":109.75,"high":110.85,"low":109.52,"close":110.4,"volume":663744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4343,"vwap":110.28038},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":110.865,"high":111.775,"low":110.65,"close":111.75,"volume":456980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3644,"vwap":111.428793},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":111.09,"high":111.505,"low":110.59,"close":111.39,"volume":588527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4147,"vwap":111.191882},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":110.76,"high":111.75,"low":110.735,"close":111.69,"volume":566473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4017,"vwap":111.327434},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":112.35,"high":112.98,"low":112.21,"close":112.87,"volume":748154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3560,"vwap":112.680049},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":112.65,"high":112.85,"low":112.13,"close":112.28,"volume":244875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2846,"vwap":112.380905},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":112.29,"high":112.89,"low":112.18,"close":112.365,"volume":353829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3030,"vwap":112.460263},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":111.75,"high":112.01,"low":110.7,"close":111.52,"volume":611040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5638,"vwap":111.151303},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":111.81,"high":113.545,"low":111.705,"close":113.4,"volume":417665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4589,"vwap":112.984898},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":114.375,"high":114.68,"low":111.85,"close":112.46,"volume":955549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6603,"vwap":112.706227},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":113.05,"high":114.635,"low":112.7,"close":114.45,"volume":596018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4706,"vwap":114.14342},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":115,"high":116.2,"low":114.56,"close":115.495,"volume":531690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4226,"vwap":115.452487},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":115.865,"high":116.2,"low":114.965,"close":115.53,"volume":513100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4505,"vwap":115.579022},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":114.22,"high":115.68,"low":114.22,"close":115.02,"volume":611453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5618,"vwap":115.082714},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":114.095,"high":114.095,"low":112.85,"close":113.12,"volume":372199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3355,"vwap":113.363228},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":42.17,"high":43.24,"low":41.78,"close":43.19,"volume":1696106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5898,"vwap":42.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":44,"high":44.56,"low":43.43,"close":44.15,"volume":1078228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3704,"vwap":43.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":44.33,"high":45.45,"low":43.97,"close":45.38,"volume":873436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2874,"vwap":44.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":46.59,"high":46.72,"low":44.48,"close":45.51,"volume":1277702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4282,"vwap":45.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":46.07,"high":46.65,"low":45.93,"close":46.16,"volume":923696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3047,"vwap":46.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":46.36,"high":46.66,"low":45.74,"close":46.55,"volume":1457648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3515,"vwap":46.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":47.33,"high":47.33,"low":46.09,"close":46.61,"volume":978056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3390,"vwap":46.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":47.2,"high":47.58,"low":46.82,"close":47.37,"volume":797536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2918,"vwap":47.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":47.57,"high":48.27,"low":47.37,"close":48,"volume":1188372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3259,"vwap":47.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":48.38,"high":49.21,"low":48.38,"close":49.19,"volume":787654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2832,"vwap":48.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":49.43,"high":49.48,"low":48.9,"close":49.05,"volume":611866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2307,"vwap":49.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":49.03,"high":49.17,"low":47.38,"close":48.74,"volume":1163576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4397,"vwap":48.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":49.95,"high":50.75,"low":49.48,"close":50.11,"volume":910792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3370,"vwap":50.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":50.53,"high":51.2,"low":50.17,"close":51.06,"volume":920848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3327,"vwap":50.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":50.79,"high":52.09,"low":50.79,"close":51.94,"volume":1147420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3525,"vwap":51.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":51.93,"high":51.99,"low":50.57,"close":50.85,"volume":1021650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3491,"vwap":51.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":51.24,"high":51.27,"low":49.63,"close":50.3,"volume":1025152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3569,"vwap":50.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":49.33,"high":50.06,"low":48.4,"close":49.63,"volume":1276128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4364,"vwap":49.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":49.83,"high":50.3,"low":49.03,"close":50.24,"volume":1225482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3801,"vwap":49.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":51.01,"high":51.72,"low":50.61,"close":50.93,"volume":1025290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3354,"vwap":51.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":50.8,"high":51.4,"low":50.24,"close":51.32,"volume":1092800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3700,"vwap":50.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":50.49,"high":52.18,"low":50.28,"close":52.05,"volume":1179764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3938,"vwap":51.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":53.01,"high":53.02,"low":51.95,"close":52.68,"volume":1017040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3185,"vwap":52.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":52.83,"high":53.03,"low":51.52,"close":51.96,"volume":1063506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3622,"vwap":52.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":53.31,"high":53.54,"low":52.69,"close":53.11,"volume":1087072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3269,"vwap":53.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":53.45,"high":53.62,"low":51.9,"close":52.26,"volume":876396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3102,"vwap":52.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":52.47,"high":54.12,"low":52.47,"close":54.04,"volume":971860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2616,"vwap":53.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":54.04,"high":54.06,"low":52.99,"close":53.83,"volume":972152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3383,"vwap":53.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":53.93,"high":54.41,"low":48.06,"close":48.14,"volume":2020110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6261,"vwap":50.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":50.67,"high":51.45,"low":50.08,"close":51.23,"volume":1093608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3813,"vwap":50.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":49.47,"high":51.36,"low":48.18,"close":50.3,"volume":785348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3365,"vwap":50.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":51.68,"high":52.36,"low":49.65,"close":51.22,"volume":1227154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5191,"vwap":51.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":51.99,"high":52.76,"low":49.53,"close":50.67,"volume":661556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2840,"vwap":51.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":50.06,"high":52,"low":49.7,"close":51.58,"volume":663646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2656,"vwap":50.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":52.39,"high":53.85,"low":52.39,"close":53.55,"volume":664060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2457,"vwap":53.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":53.53,"high":53.83,"low":52.95,"close":53.49,"volume":729696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2691,"vwap":53.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":53.3,"high":53.46,"low":50.5,"close":51.9,"volume":965736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4200,"vwap":51.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":51.75,"high":53.41,"low":51.67,"close":53.18,"volume":793178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3614,"vwap":52.89},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":54.56,"high":55.22,"low":54.37,"close":54.85,"volume":725582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2992,"vwap":54.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":56.83,"high":57.91,"low":56.72,"close":57.8,"volume":728262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3215,"vwap":57.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":58.39,"high":59.59,"low":58.1,"close":59.1,"volume":1030872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4025,"vwap":58.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":59.85,"high":60.22,"low":58.35,"close":59.68,"volume":1674072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5070,"vwap":59.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":58.78,"high":59.21,"low":57.15,"close":57.21,"volume":849376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3992,"vwap":58.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":59.26,"high":59.27,"low":57.26,"close":57.98,"volume":1514166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6988,"vwap":58.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":59.56,"high":59.74,"low":58.12,"close":58.73,"volume":863606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3940,"vwap":58.75},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":56.18,"high":57.26,"low":54.93,"close":55.12,"volume":1119710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5212,"vwap":56.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":54.92,"high":57.07,"low":54.56,"close":56.22,"volume":1621720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7165,"vwap":56.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":55.7,"high":55.82,"low":52.68,"close":53.01,"volume":1379928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6308,"vwap":53.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":52.07,"high":52.53,"low":49.61,"close":52.48,"volume":2713576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11541,"vwap":51.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":54.8,"high":56.2,"low":54.32,"close":55.91,"volume":1600922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6964,"vwap":55.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":55.23,"high":55.79,"low":54.4,"close":55.48,"volume":1172146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5381,"vwap":55.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":56.27,"high":56.27,"low":54.46,"close":55.33,"volume":1114596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5174,"vwap":55.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":54.38,"high":54.53,"low":51.32,"close":51.95,"volume":2402600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10504,"vwap":52.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":49.61,"high":53.12,"low":49.02,"close":51.97,"volume":2025946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8305,"vwap":51.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":51.3,"high":52.91,"low":49.68,"close":50.64,"volume":1715966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6642,"vwap":51.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":49.55,"high":50.24,"low":47.55,"close":48.8,"volume":2455350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8431,"vwap":49.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":48.95,"high":51.17,"low":48.36,"close":49.62,"volume":1637044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6686,"vwap":49.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":52.57,"high":53.12,"low":45.96,"close":46.16,"volume":1494648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10012,"vwap":49.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":46.39,"high":48.73,"low":44.92,"close":47.1,"volume":1286390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10226,"vwap":46.75},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":48.34,"high":51.06,"low":48.31,"close":50.75,"volume":1179418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7046,"vwap":50.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":50.25,"high":51.97,"low":48.73,"close":51.65,"volume":1360928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8085,"vwap":50.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":52.53,"high":53.45,"low":52,"close":52.98,"volume":1209550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7887,"vwap":52.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":53.43,"high":54.19,"low":53.23,"close":54.19,"volume":500754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3026,"vwap":53.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":52.73,"high":54.24,"low":52.43,"close":53.64,"volume":768904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4471,"vwap":53.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":54.19,"high":55.35,"low":53.75,"close":54.89,"volume":1075021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5576,"vwap":54.75},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":54.28,"high":55.47,"low":53.84,"close":55.27,"volume":925774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5011,"vwap":54.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":55.63,"high":55.63,"low":54.22,"close":55.09,"volume":810996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4477,"vwap":54.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":55.46,"high":56.64,"low":55.28,"close":55.78,"volume":903462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5223,"vwap":55.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":56.12,"high":56.61,"low":54.71,"close":55.38,"volume":1173876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6071,"vwap":55.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":55.03,"high":55.79,"low":54.69,"close":55.59,"volume":859269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3954,"vwap":55.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":55.24,"high":56.67,"low":54.48,"close":56.25,"volume":1262434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6625,"vwap":55.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":55.21,"high":55.72,"low":53.58,"close":55.69,"volume":1241532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7174,"vwap":54.84},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":54.67,"high":55.1,"low":51.84,"close":52.43,"volume":2329654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10416,"vwap":53.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":53.65,"high":53.65,"low":51.35,"close":51.66,"volume":1940546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6397,"vwap":52.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":51.03,"high":52.36,"low":50.72,"close":51.97,"volume":2569428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8972,"vwap":51.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":52.26,"high":52.39,"low":49,"close":49.02,"volume":2573511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10077,"vwap":50.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":51.29,"high":52.07,"low":50.61,"close":51.2,"volume":1923698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7812,"vwap":51.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":51.81,"high":53.22,"low":51.81,"close":53.11,"volume":1377303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5372,"vwap":52.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":54.42,"high":54.48,"low":53.49,"close":53.83,"volume":1357262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4820,"vwap":53.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":53.56,"high":54.66,"low":53.46,"close":54.6,"volume":1196338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4499,"vwap":54.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":54.53,"high":55.12,"low":54.46,"close":55.04,"volume":642909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2636,"vwap":54.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":55.19,"high":55.42,"low":54.81,"close":54.97,"volume":736625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3456,"vwap":55.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":53.97,"high":54.67,"low":53.6,"close":54.2,"volume":914222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4013,"vwap":54.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":53.88,"high":54.48,"low":53.73,"close":53.77,"volume":861256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3201,"vwap":54.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":53.76,"high":53.88,"low":52.33,"close":52.41,"volume":1423011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5560,"vwap":53.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":53.84,"high":54.53,"low":51.32,"close":52.05,"volume":2016125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8490,"vwap":52.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":53.64,"high":54.01,"low":52.98,"close":53.25,"volume":1274796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5720,"vwap":53.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":53.6,"high":54.84,"low":53.43,"close":54.7,"volume":1477548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6959,"vwap":54.29},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":54.59,"high":55.85,"low":54.46,"close":54.84,"volume":1366376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7019,"vwap":55.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":54.52,"high":54.63,"low":53.19,"close":53.86,"volume":1341560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7454,"vwap":53.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":54.04,"high":55.76,"low":53.47,"close":55.45,"volume":1362376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6436,"vwap":54.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":54.28,"high":55.99,"low":54.28,"close":55.57,"volume":1839061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5564,"vwap":55.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":55.57,"high":56.17,"low":54.64,"close":55.27,"volume":2473483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7580,"vwap":55.29},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":54.2,"high":54.53,"low":52.19,"close":53.52,"volume":3076267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10347,"vwap":53.04},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":55.31,"high":55.49,"low":53.82,"close":54.06,"volume":2591795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8027,"vwap":54.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":55,"high":55.13,"low":53.28,"close":53.82,"volume":2090952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7673,"vwap":54.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":51.1,"high":52.25,"low":50.18,"close":50.39,"volume":2222720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15842,"vwap":51.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":50.78,"high":53.47,"low":50.38,"close":52.41,"volume":3120613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12531,"vwap":51.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":54,"high":54,"low":52.84,"close":53.58,"volume":1400902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7834,"vwap":53.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":53.25,"high":54.74,"low":53.01,"close":54.1,"volume":1813006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7252,"vwap":54.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":54.12,"high":55.29,"low":53.89,"close":54.76,"volume":1264243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6051,"vwap":54.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":55.67,"high":56.46,"low":55.24,"close":56.22,"volume":1414142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5996,"vwap":56.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":57.35,"high":57.67,"low":56.41,"close":56.64,"volume":1405738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7459,"vwap":56.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":56.61,"high":56.86,"low":52.75,"close":55.71,"volume":2001174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12458,"vwap":54.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":54.67,"high":55.37,"low":53.02,"close":53.64,"volume":1462251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9909,"vwap":54.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":52.85,"high":55.38,"low":52.85,"close":54.8,"volume":1452721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8528,"vwap":54.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":55.31,"high":55.42,"low":50.79,"close":52.2,"volume":2393972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17146,"vwap":52.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":51.81,"high":51.84,"low":48.16,"close":49.47,"volume":2813698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18782,"vwap":49.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":48.08,"high":49.23,"low":46.79,"close":47.34,"volume":2518204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14569,"vwap":47.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":48.04,"high":50.71,"low":47.72,"close":50.28,"volume":2418616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12290,"vwap":49.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":49.76,"high":51.95,"low":49.15,"close":51.46,"volume":1498756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7475,"vwap":51.04},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":51.67,"high":52.09,"low":50.59,"close":50.72,"volume":1216905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6918,"vwap":51.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":51.9,"high":52.19,"low":49.76,"close":51.05,"volume":1556135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8539,"vwap":51.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":51.49,"high":51.75,"low":47.71,"close":47.98,"volume":2586394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13835,"vwap":49.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":47.83,"high":49.3,"low":46.91,"close":48.19,"volume":2293035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13831,"vwap":48.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":47.38,"high":48.67,"low":46.15,"close":48.04,"volume":1884159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11590,"vwap":47.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":48.22,"high":50.06,"low":47.94,"close":49.1,"volume":1719202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8585,"vwap":49.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":48.37,"high":49.1,"low":47.89,"close":48.53,"volume":1760845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9244,"vwap":48.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":47.64,"high":50.14,"low":47.5,"close":49.78,"volume":1688570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10893,"vwap":49.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":49.22,"high":49.58,"low":47.39,"close":47.96,"volume":1532730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8927,"vwap":48.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":48.16,"high":49.74,"low":47.54,"close":49.5,"volume":1467700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7794,"vwap":49.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":50.25,"high":51.65,"low":50.24,"close":51.59,"volume":975991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5240,"vwap":51.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":51.32,"high":51.32,"low":48.42,"close":49.75,"volume":2129218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12442,"vwap":49.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":48.17,"high":49.46,"low":47.98,"close":49.23,"volume":1995489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11066,"vwap":48.89},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":47.22,"high":49.85,"low":46.95,"close":49.39,"volume":2827729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15233,"vwap":49.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":46.53,"high":48.37,"low":45.45,"close":47.83,"volume":3264760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22362,"vwap":46.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":48.41,"high":50.48,"low":48.26,"close":49.95,"volume":2529371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14291,"vwap":49.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":49.14,"high":50.45,"low":47.9,"close":49.53,"volume":2750998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15883,"vwap":49.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":47.39,"high":48.75,"low":46.91,"close":47.26,"volume":2897337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17793,"vwap":47.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":45.93,"high":49.46,"low":45.23,"close":49.11,"volume":2786437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17263,"vwap":47.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":49.13,"high":50.43,"low":48.55,"close":49.07,"volume":2008508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12618,"vwap":49.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":49.38,"high":50.22,"low":48.46,"close":49.08,"volume":1336593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9396,"vwap":49.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":47.87,"high":48.19,"low":46.48,"close":46.55,"volume":2751288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13909,"vwap":47.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":47.06,"high":47.97,"low":45.4,"close":45.65,"volume":2787948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15216,"vwap":46.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":47.1,"high":47.99,"low":46.9,"close":47.22,"volume":1832165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10118,"vwap":47.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":47.83,"high":48.47,"low":47.53,"close":47.93,"volume":1266028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6957,"vwap":47.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":47.41,"high":47.83,"low":45.79,"close":45.83,"volume":2048864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10270,"vwap":46.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":44.61,"high":46.04,"low":44.04,"close":45.4,"volume":3107445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13200,"vwap":44.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":44.92,"high":44.93,"low":42.05,"close":42.85,"volume":2004499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11767,"vwap":43.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":44.84,"high":45.86,"low":43.89,"close":44.35,"volume":1955678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11364,"vwap":44.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":43.58,"high":44.27,"low":42.95,"close":43.36,"volume":1737284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10103,"vwap":43.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":44.52,"high":45.02,"low":43.76,"close":44.21,"volume":971075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6187,"vwap":44.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":43.05,"high":43.48,"low":40.98,"close":41.06,"volume":2243495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9960,"vwap":42.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":40.38,"high":40.4,"low":38.41,"close":38.6,"volume":2021125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10414,"vwap":39.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":39.58,"high":39.72,"low":37.17,"close":37.73,"volume":2085181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9355,"vwap":38.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":38.96,"high":41.82,"low":38.91,"close":41.52,"volume":2911307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13615,"vwap":40.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":42.45,"high":43.79,"low":42.26,"close":42.93,"volume":1682477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8492,"vwap":43.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":40.73,"high":43.37,"low":40.28,"close":43.13,"volume":1237742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6964,"vwap":42.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":43.46,"high":44.4,"low":43.09,"close":43.89,"volume":856229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4440,"vwap":43.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":43.32,"high":44.02,"low":41.69,"close":44.02,"volume":1931800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9137,"vwap":42.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":48.46,"high":48.69,"low":46.96,"close":47.82,"volume":1555762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7606,"vwap":47.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":47.81,"high":48.88,"low":47.11,"close":48.77,"volume":1268290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5887,"vwap":48.21},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":49.17,"high":49.59,"low":48.62,"close":48.97,"volume":1343172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6235,"vwap":49.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":48.58,"high":50.52,"low":48.26,"close":50.49,"volume":1103421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5253,"vwap":49.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":51.18,"high":53.19,"low":51.18,"close":53.16,"volume":1397797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6299,"vwap":52.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":53.34,"high":55.49,"low":53.12,"close":55.42,"volume":1524966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7395,"vwap":54.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":55.93,"high":56.67,"low":54.87,"close":56.19,"volume":1421738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6951,"vwap":55.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":57.61,"high":58.69,"low":57.14,"close":58.35,"volume":1848533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8757,"vwap":58.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":58.21,"high":58.32,"low":56.67,"close":57.83,"volume":1224632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5921,"vwap":57.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":58.11,"high":58.72,"low":56.58,"close":57.14,"volume":1323867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7814,"vwap":57.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":58.7,"high":60.05,"low":58.24,"close":59.98,"volume":945380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4529,"vwap":59.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":59.52,"high":60.44,"low":57.35,"close":58.96,"volume":1506268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8868,"vwap":59.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":60.81,"high":62.44,"low":60.33,"close":62.31,"volume":1689790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8633,"vwap":61.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":62.15,"high":62.43,"low":61.39,"close":62.36,"volume":1041994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6239,"vwap":61.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":60.46,"high":61.07,"low":59.43,"close":60.48,"volume":1246474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6300,"vwap":60.26},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":60.7,"high":61.6,"low":60.2,"close":61.57,"volume":1172426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6424,"vwap":60.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":62.62,"high":63.5,"low":60.45,"close":63.22,"volume":1382116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8159,"vwap":62.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":63.66,"high":65.53,"low":63.55,"close":65,"volume":1234648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6668,"vwap":65.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":65.15,"high":65.77,"low":63.52,"close":64.65,"volume":1050017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6178,"vwap":64.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":66.1,"high":67.47,"low":65.97,"close":67.11,"volume":749871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5034,"vwap":67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":68.95,"high":71.34,"low":68.61,"close":71.27,"volume":972526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6753,"vwap":70.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":71.58,"high":72.98,"low":70.1,"close":71.03,"volume":1644497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10211,"vwap":71.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":72.55,"high":75.97,"low":72.41,"close":75.97,"volume":1130934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6978,"vwap":74.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":75.69,"high":77.03,"low":75.24,"close":76.64,"volume":1013745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6561,"vwap":76.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":74.98,"high":75.6,"low":71.26,"close":74.62,"volume":1425192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10861,"vwap":73.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":75.49,"high":77.61,"low":73.88,"close":76.94,"volume":960133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6323,"vwap":75.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":76.98,"high":79.32,"low":76.85,"close":78.61,"volume":836596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6298,"vwap":78.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":75.4,"high":77.03,"low":73.92,"close":75.02,"volume":1240399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9421,"vwap":75.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":75.74,"high":75.94,"low":71.8,"close":73.97,"volume":1813113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13671,"vwap":73.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":72.1,"high":74.19,"low":70.68,"close":72.64,"volume":1569347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11381,"vwap":72.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":73.8,"high":76.19,"low":73.31,"close":76.18,"volume":1342224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9229,"vwap":75.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":74.79,"high":77.44,"low":74.18,"close":76.58,"volume":1234261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10342,"vwap":75.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":77.7,"high":78.98,"low":77.06,"close":77.47,"volume":989087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6653,"vwap":78.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":80.24,"high":81.91,"low":79.66,"close":81.61,"volume":714584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5571,"vwap":80.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":82.52,"high":82.55,"low":80.03,"close":81.35,"volume":769285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6416,"vwap":81.04},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":81.5,"high":83.69,"low":80.33,"close":83.34,"volume":855415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6470,"vwap":82.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":84.02,"high":85.32,"low":83.2,"close":84.18,"volume":1099204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8043,"vwap":84.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":83.79,"high":86.69,"low":83.41,"close":85.69,"volume":824492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6318,"vwap":85.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":85.58,"high":86.95,"low":84.49,"close":86.9,"volume":572928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4861,"vwap":86.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":87.3,"high":87.71,"low":85.07,"close":86.18,"volume":656549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5798,"vwap":86.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":83.09,"high":85.86,"low":82.14,"close":84.84,"volume":755732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5822,"vwap":84.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":81.21,"high":81.69,"low":72.37,"close":72.67,"volume":2366353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18019,"vwap":76.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":76.45,"high":78.14,"low":75.06,"close":75.95,"volume":1369863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10045,"vwap":76.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":78.15,"high":79,"low":66.51,"close":73.38,"volume":2216273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17171,"vwap":72.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":71.28,"high":74.36,"low":68.71,"close":69.03,"volume":1202356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10825,"vwap":71.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":70.47,"high":76.27,"low":69.31,"close":75.78,"volume":1334534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11375,"vwap":72.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":76,"high":78.01,"low":73.99,"close":77.18,"volume":1049786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9677,"vwap":76.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":82.56,"high":84.65,"low":82.31,"close":84.34,"volume":581940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5128,"vwap":83.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":83.81,"high":84.44,"low":79.56,"close":79.66,"volume":734255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6812,"vwap":81.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":81.29,"high":81.46,"low":76.61,"close":77.26,"volume":741806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7048,"vwap":79.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":81.62,"high":83.2,"low":80.31,"close":82.62,"volume":827406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6110,"vwap":81.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":83.52,"high":84.74,"low":81.07,"close":82.32,"volume":652664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5400,"vwap":82.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":74.81,"high":77.4,"low":73.64,"close":74.07,"volume":911743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6635,"vwap":75.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":74.65,"high":76,"low":71.21,"close":73.21,"volume":577243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4911,"vwap":73.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":77.79,"high":78.08,"low":71.48,"close":74.65,"volume":1302898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10487,"vwap":74.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":71.96,"high":74.52,"low":70.61,"close":71.46,"volume":1107916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8773,"vwap":72.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":74.02,"high":77.21,"low":71.32,"close":77.09,"volume":1044518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8559,"vwap":74.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":77.15,"high":81.37,"low":77.03,"close":80.83,"volume":853081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8134,"vwap":80.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":78.59,"high":79.48,"low":77.08,"close":77.34,"volume":947920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8427,"vwap":78.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":77.3,"high":78.96,"low":71.6,"close":73.16,"volume":1462061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13346,"vwap":74.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":75.38,"high":77.3,"low":74.99,"close":76.11,"volume":838647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6754,"vwap":76.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":73.55,"high":74.24,"low":70.64,"close":72.04,"volume":1127458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9905,"vwap":72.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":70.67,"high":72.86,"low":69.46,"close":72.58,"volume":1116238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8866,"vwap":71.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":74.71,"high":76.51,"low":73.75,"close":76.11,"volume":844079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5436,"vwap":75.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":75.49,"high":77.16,"low":74.2,"close":76.96,"volume":869773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6517,"vwap":76.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":74.41,"high":74.66,"low":71.97,"close":72.59,"volume":1001684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8414,"vwap":73.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":75.04,"high":75.69,"low":73.27,"close":74.87,"volume":624718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5027,"vwap":74.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":76.19,"high":76.31,"low":71.95,"close":74.2,"volume":1750771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11313,"vwap":74.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":72.68,"high":72.95,"low":69.57,"close":70.59,"volume":1250298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10925,"vwap":71.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":66.26,"high":69.38,"low":64.79,"close":67.37,"volume":1147731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10409,"vwap":67.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":69.23,"high":70.36,"low":67.38,"close":67.5,"volume":1104053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7338,"vwap":68.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":70.59,"high":71.56,"low":69.51,"close":71.24,"volume":522086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3621,"vwap":70.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":69.68,"high":71.44,"low":69.68,"close":70.11,"volume":574313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4637,"vwap":70.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":67,"high":68.11,"low":64.9,"close":66.13,"volume":1302979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10666,"vwap":66.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":65.6,"high":66.26,"low":63.37,"close":63.88,"volume":1204956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9595,"vwap":64.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":65.85,"high":66.09,"low":61.53,"close":63.21,"volume":1138842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10029,"vwap":63.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":61.58,"high":62.48,"low":59.3,"close":61.39,"volume":1370692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11838,"vwap":61.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":61.38,"high":62.6,"low":57.49,"close":57.61,"volume":2071501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16390,"vwap":59.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":61.01,"high":63.71,"low":60.64,"close":63.23,"volume":1445604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11393,"vwap":62.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":65.61,"high":66.63,"low":62.28,"close":64.47,"volume":1994219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16162,"vwap":64.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":64.57,"high":68.27,"low":63.88,"close":67.84,"volume":1660923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11231,"vwap":66.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":70.17,"high":75.25,"low":70.03,"close":74.69,"volume":1824898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14020,"vwap":73.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":75.48,"high":76.18,"low":72.61,"close":72.65,"volume":1832757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15414,"vwap":74.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":70.66,"high":73.3,"low":70.03,"close":71.92,"volume":1913483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16065,"vwap":72.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":73.52,"high":74.52,"low":72.39,"close":74.31,"volume":1236189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9227,"vwap":73.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":74.2,"high":74.83,"low":73.5,"close":73.65,"volume":1120901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11510,"vwap":74.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":74.39,"high":74.39,"low":72.13,"close":72.86,"volume":948907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7720,"vwap":73.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":75.47,"high":75.53,"low":74.26,"close":74.47,"volume":1104567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9465,"vwap":74.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":74.8,"high":77.61,"low":74.57,"close":77.01,"volume":1469231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10192,"vwap":76.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":77.42,"high":77.69,"low":75.79,"close":76.65,"volume":933716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6916,"vwap":76.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":77.2,"high":77.74,"low":76.08,"close":76.25,"volume":1056468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7687,"vwap":76.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":73.18,"high":73.8,"low":71.87,"close":72.4,"volume":1270236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9009,"vwap":72.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":73.22,"high":73.54,"low":70.86,"close":71.88,"volume":1325521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8625,"vwap":72.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":70.73,"high":71.51,"low":69.63,"close":70.31,"volume":1473889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10274,"vwap":70.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":71.55,"high":71.66,"low":69.78,"close":71.01,"volume":1082703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6374,"vwap":70.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":69.82,"high":69.84,"low":67.81,"close":68.89,"volume":862818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5575,"vwap":68.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":70.23,"high":71.11,"low":69.25,"close":70.13,"volume":743353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4336,"vwap":70.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":69.47,"high":70.79,"low":69.37,"close":70.31,"volume":682400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4426,"vwap":70.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":71.97,"high":73.23,"low":71.24,"close":73.21,"volume":818318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5330,"vwap":72.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":72.72,"high":74.03,"low":71.31,"close":71.69,"volume":1046918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7122,"vwap":72.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":71.25,"high":72,"low":70.7,"close":71.76,"volume":878827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4851,"vwap":71.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":69.01,"high":70.4,"low":68.13,"close":69.01,"volume":1024387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6367,"vwap":69.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":68.75,"high":69.61,"low":68.26,"close":69.46,"volume":731602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5450,"vwap":69.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":69.9,"high":72.28,"low":69.58,"close":71.92,"volume":1142267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6713,"vwap":70.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":72.27,"high":73.1,"low":71.51,"close":72.25,"volume":760430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4644,"vwap":72.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":72.79,"high":73.07,"low":71.19,"close":72.05,"volume":1080518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7713,"vwap":72.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":71.44,"high":72.4,"low":70.71,"close":71.38,"volume":702240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3988,"vwap":71.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":68.77,"high":70.09,"low":68.55,"close":69.07,"volume":817152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4932,"vwap":69.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":71.01,"high":71.62,"low":70.5,"close":70.84,"volume":785850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5201,"vwap":71.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":67.38,"high":70.23,"low":67.22,"close":69.14,"volume":1027317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7441,"vwap":68.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":68.94,"high":69.2,"low":67.49,"close":67.76,"volume":823427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5867,"vwap":68.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":68.72,"high":69.83,"low":66.42,"close":67.77,"volume":1249223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8251,"vwap":68.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":70.98,"high":71.57,"low":70.26,"close":71.17,"volume":756749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4378,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":71.84,"high":72.63,"low":70.7,"close":72.52,"volume":959967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4937,"vwap":71.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":74.7,"high":79.32,"low":74.69,"close":78.77,"volume":925007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6944,"vwap":77.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":78.67,"high":80.96,"low":78.65,"close":80.7,"volume":917334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6279,"vwap":80.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":80.535,"high":80.57,"low":77.69,"close":78.64,"volume":1012265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6989,"vwap":78.652335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":76.72,"high":79.09,"low":76.57,"close":78.59,"volume":1255102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8376,"vwap":77.670077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":79.015,"high":80.05,"low":78.09,"close":79.58,"volume":966393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6458,"vwap":79.296596},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":78.3,"high":78.59,"low":75.465,"close":77.03,"volume":1251891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7826,"vwap":77.031263},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":78.13,"high":78.25,"low":76.63,"close":77.45,"volume":895931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5568,"vwap":77.389643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":78.065,"high":79.675,"low":77.965,"close":78.005,"volume":896774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5941,"vwap":78.991932},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":78.875,"high":79.52,"low":76.93,"close":78.69,"volume":920822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8592,"vwap":78.134148},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":81.585,"high":82.59,"low":80.385,"close":81,"volume":979406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8650,"vwap":81.301438},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":80.94,"high":83.37,"low":80.87,"close":83.13,"volume":391218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3168,"vwap":82.273598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":84.53,"high":85.31,"low":84.09,"close":84.25,"volume":656975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5033,"vwap":84.70199},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":82.295,"high":83.74,"low":81.6,"close":83.605,"volume":457296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3655,"vwap":82.786884},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":82.34,"high":83.35,"low":78.79,"close":80.21,"volume":987033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7697,"vwap":80.956748},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":81.71,"high":81.78,"low":80.38,"close":81.3,"volume":895750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6001,"vwap":81.028529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":80.795,"high":80.795,"low":79.23,"close":79.62,"volume":707553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5054,"vwap":79.770458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":77.505,"high":78.99,"low":77.3,"close":78.75,"volume":841265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5980,"vwap":78.367596},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":77.005,"high":77.78,"low":73.32,"close":74.14,"volume":1293641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10862,"vwap":75.053894},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":70.945,"high":74.22,"low":69.99,"close":73.85,"volume":1728737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12772,"vwap":72.282463},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":72.99,"high":73.12,"low":67.44,"close":68.23,"volume":1837088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13453,"vwap":69.872893},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":71,"high":72.43,"low":70.15,"close":70.65,"volume":1401782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10352,"vwap":71.148533},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":69.7,"high":71.915,"low":68.28,"close":70.39,"volume":1052666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8752,"vwap":70.444962},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":71.8,"high":73.42,"low":71.03,"close":72.625,"volume":1266040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7409,"vwap":72.397398},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":69.13,"high":69.63,"low":65.615,"close":66.41,"volume":1832828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12392,"vwap":67.335007},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":65.64,"high":67.66,"low":65.385,"close":66.3,"volume":854208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6492,"vwap":66.527105},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":158.25,"high":160.06,"low":156.34,"close":160.06,"volume":7618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":158.05},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":159.44,"high":159.44,"low":157.4,"close":159.21,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":158.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":160.81,"high":164.29,"low":160.81,"close":164.06,"volume":6274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":162.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":165.18,"high":165.18,"low":153.44,"close":155.2,"volume":11237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":293,"vwap":156.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":155.1,"high":155.67,"low":153.2,"close":155.28,"volume":5957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":154.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":156.85,"high":159.37,"low":156.21,"close":157.56,"volume":16562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":344,"vwap":157.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":155.22,"high":157.17,"low":154.09,"close":155.91,"volume":4540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":155.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":156.9,"high":163.55,"low":156.9,"close":163.27,"volume":11084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":306,"vwap":161.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":162.88,"high":162.96,"low":160.59,"close":161.61,"volume":8030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":161.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":162.32,"high":163.24,"low":159.96,"close":159.96,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":162.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":158.13,"high":159.09,"low":156.44,"close":158.95,"volume":5122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":168,"vwap":158.04},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":161.47,"high":165.06,"low":161.33,"close":162.86,"volume":13940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":387,"vwap":162.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":163.56,"high":166.88,"low":162.97,"close":163.35,"volume":8744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":261,"vwap":164.33},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":162.66,"high":165.66,"low":162.25,"close":164.48,"volume":7233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":215,"vwap":163.61},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":163.2,"high":164.38,"low":163.2,"close":164.38,"volume":3878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":163.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":165.22,"high":165.24,"low":160.78,"close":162.15,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":163.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":162.32,"high":162.9,"low":159.96,"close":160.09,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":161.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":158.9,"high":160.89,"low":157.74,"close":159.12,"volume":2693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":158.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":162.4,"high":164.14,"low":160.69,"close":163.22,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":162.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":164.07,"high":164.4,"low":161.74,"close":164.34,"volume":4016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":162.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":163.81,"high":164.94,"low":158.61,"close":162.25,"volume":6387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":162.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":160.37,"high":160.88,"low":158.63,"close":158.67,"volume":6126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":159.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":157.16,"high":158.66,"low":155.49,"close":157.54,"volume":4312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":157.01},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":158.17,"high":162.8,"low":158.17,"close":160.93,"volume":9881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":245,"vwap":160.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":160.82,"high":161.45,"low":157.83,"close":160.31,"volume":4204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":160.19},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":161.88,"high":162.83,"low":159.03,"close":160.34,"volume":5239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":182,"vwap":161.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":159.44,"high":161.89,"low":157.93,"close":158.92,"volume":6326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":244,"vwap":159.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":159.95,"high":159.95,"low":155.96,"close":156.99,"volume":6574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":324,"vwap":157.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":159.64,"high":159.85,"low":146.67,"close":146.82,"volume":22458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":490,"vwap":152.19},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":151.04,"high":151.89,"low":148.85,"close":151.39,"volume":8985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":311,"vwap":150.67},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":149.22,"high":159.18,"low":147.49,"close":155.87,"volume":14387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":368,"vwap":155.27},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":157.8,"high":160.04,"low":152.78,"close":155.33,"volume":7930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":199,"vwap":157.48},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":153.24,"high":153.24,"low":141.58,"close":142.82,"volume":9202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":388,"vwap":144.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":143.89,"high":147.33,"low":143.05,"close":146.17,"volume":11674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":145.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":147.42,"high":151.67,"low":147.04,"close":151.54,"volume":9335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":149.72},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":149.96,"high":152.9,"low":149.96,"close":150.9,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":151.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":150.09,"high":150.09,"low":145.57,"close":147.47,"volume":6539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":218,"vwap":147.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":148.71,"high":149.59,"low":146.82,"close":148.79,"volume":5130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":148.57},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":151.58,"high":154.77,"low":151.58,"close":153.8,"volume":5203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":153.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":155.08,"high":155.71,"low":154.35,"close":154.95,"volume":7973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":219,"vwap":155.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":153.63,"high":155.36,"low":151.99,"close":152.18,"volume":7983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":230,"vwap":153.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":147.35,"high":148.31,"low":142.78,"close":144.26,"volume":25030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":514,"vwap":144.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":144.97,"high":150.34,"low":144.97,"close":145.87,"volume":9083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":291,"vwap":147.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":143.38,"high":147.55,"low":143.38,"close":147.42,"volume":4435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":145.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":144.9,"high":145.39,"low":140.74,"close":144.78,"volume":15045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":415,"vwap":144.04},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":143.16,"high":147.66,"low":142.34,"close":146.81,"volume":7515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":145.8},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":146.1,"high":149.59,"low":145.31,"close":148.36,"volume":5112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":147.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":148.59,"high":148.59,"low":145.05,"close":146.64,"volume":7128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":169,"vwap":146.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":145.56,"high":149.74,"low":144.88,"close":149.74,"volume":10704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":273,"vwap":147.91},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":150.7,"high":152.49,"low":149.03,"close":151.05,"volume":14290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":208,"vwap":151.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":151.51,"high":154.06,"low":151.09,"close":153.31,"volume":4260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":152.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":157.52,"high":158.86,"low":157.28,"close":157.79,"volume":12380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":157.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":156.28,"high":157.48,"low":150.44,"close":150.76,"volume":40131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":564,"vwap":151.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":149.27,"high":149.27,"low":145.23,"close":146.28,"volume":17449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":358,"vwap":147.42},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":145.6,"high":146.22,"low":136.56,"close":137.96,"volume":6342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":210,"vwap":140.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":137.04,"high":139.97,"low":135.86,"close":137.41,"volume":8421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":292,"vwap":137.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":137.74,"high":139.3,"low":136.81,"close":138.99,"volume":9327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":137.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":142.94,"high":144.94,"low":135.88,"close":136.4,"volume":11607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":281,"vwap":138.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":137.28,"high":141.41,"low":135.64,"close":139.47,"volume":14594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":383,"vwap":138.17},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":137.66,"high":141.66,"low":137.66,"close":141.41,"volume":8596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":138.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":145.2,"high":147.06,"low":142.31,"close":147.06,"volume":7426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":145.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":147.89,"high":151.4,"low":147.89,"close":151.4,"volume":4866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":150.21},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":150.98,"high":154.6,"low":150.98,"close":152.94,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":153.11},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":151.66,"high":152.71,"low":149.43,"close":149.43,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":151.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":149.03,"high":151.02,"low":147.19,"close":149.23,"volume":3661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":149.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":150.8,"high":154.91,"low":150.8,"close":154.5,"volume":5287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":153.42},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":154.84,"high":157.1,"low":154.84,"close":155.34,"volume":3843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":156.11},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":154.02,"high":157.69,"low":154.01,"close":155.76,"volume":9178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":357,"vwap":156.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":154.71,"high":155.23,"low":153.42,"close":153.42,"volume":4756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":153.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":153.79,"high":157.2,"low":151.81,"close":151.81,"volume":8811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":311,"vwap":154.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":151.92,"high":159.22,"low":151.66,"close":157.78,"volume":13634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":156.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":161.95,"high":167,"low":161.48,"close":166.48,"volume":6367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":164.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":168.58,"high":168.58,"low":165.23,"close":166.79,"volume":5953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":166.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":169.24,"high":169.24,"low":166.33,"close":167.5,"volume":3817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":167.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":167.14,"high":168.56,"low":162.67,"close":164.62,"volume":11101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":213,"vwap":165.21},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":166.99,"high":167.41,"low":163.73,"close":164.15,"volume":5791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":165.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":165.68,"high":167.15,"low":161.43,"close":163.24,"volume":4350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":165.01},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":164.68,"high":166.72,"low":164.68,"close":165.5,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":165.8},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":166.89,"high":171.99,"low":166.89,"close":171.52,"volume":3860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":170.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":171.44,"high":173.58,"low":171.44,"close":172.55,"volume":4160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":172.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":173.12,"high":176.06,"low":173.12,"close":175.01,"volume":2530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":174.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":175.3,"high":175.3,"low":172.29,"close":173.9,"volume":5372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":173.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":173.66,"high":173.66,"low":170.61,"close":170.9,"volume":4992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":171.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":171.53,"high":171.53,"low":169.8,"close":169.8,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":170.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":170,"high":170,"low":166.34,"close":166.34,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":168.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":163.46,"high":167.44,"low":161.9,"close":167.12,"volume":18862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":197,"vwap":163.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":167.49,"high":181.42,"low":167.49,"close":178.09,"volume":17025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":417,"vwap":178.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":177.21,"high":181.4,"low":177.21,"close":181.24,"volume":6006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":218,"vwap":178.91},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":179.2,"high":179.2,"low":172.63,"close":172.88,"volume":12067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":360,"vwap":174.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":171.26,"high":178.78,"low":171.26,"close":176.39,"volume":6791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":221,"vwap":176.67},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":176.34,"high":177.07,"low":174.17,"close":174.17,"volume":5205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":175.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":167.29,"high":170.22,"low":165.66,"close":170.22,"volume":13711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":355,"vwap":168.43},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":168.52,"high":168.9,"low":159.27,"close":160.17,"volume":22446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":596,"vwap":161.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":158.14,"high":159.27,"low":155.23,"close":159,"volume":11464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":348,"vwap":157.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":159.86,"high":163.84,"low":159.85,"close":160.95,"volume":13230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":260,"vwap":162.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":162.52,"high":164.1,"low":160.34,"close":161.43,"volume":5944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":210,"vwap":161.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":154.05,"high":158.43,"low":149.76,"close":150.09,"volume":19490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":471,"vwap":152.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":151.88,"high":155.44,"low":150.83,"close":152.39,"volume":16603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":342,"vwap":153.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":154.61,"high":157.33,"low":154.2,"close":155.36,"volume":11183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":239,"vwap":155.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":152.29,"high":152.29,"low":147.9,"close":149.18,"volume":10856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":356,"vwap":149.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":151.73,"high":152.74,"low":150.03,"close":151.86,"volume":5634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":151.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":150.95,"high":151.03,"low":147.11,"close":148.64,"volume":7137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":274,"vwap":148.57},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":148.27,"high":149.75,"low":146.41,"close":147.08,"volume":12481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":270,"vwap":147.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":151.63,"high":153.3,"low":148.55,"close":152.82,"volume":9569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":294,"vwap":151.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":152.23,"high":153.48,"low":148.43,"close":151.74,"volume":11507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":290,"vwap":151.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":152.35,"high":157.05,"low":150,"close":156.58,"volume":8816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":224,"vwap":154.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":154.68,"high":157.82,"low":149.48,"close":152.28,"volume":28290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":611,"vwap":153.93},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":152.35,"high":157.75,"low":152.12,"close":155.82,"volume":18833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":543,"vwap":155.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":155.61,"high":156.18,"low":149.33,"close":150.09,"volume":24565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":683,"vwap":151.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":155.58,"high":158.64,"low":155.58,"close":158.47,"volume":14274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":341,"vwap":157.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":157.68,"high":158.25,"low":155.02,"close":155.29,"volume":5212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":156.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":154.87,"high":157.84,"low":148.3,"close":151.74,"volume":12899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":394,"vwap":152.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":153.94,"high":153.94,"low":144.81,"close":145.05,"volume":26514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":583,"vwap":147.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":146.5,"high":147.62,"low":134.72,"close":136.31,"volume":17605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":612,"vwap":139.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":135.23,"high":137.63,"low":133.51,"close":135.98,"volume":19354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":408,"vwap":135.67},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":137.44,"high":141.11,"low":137.44,"close":139.85,"volume":17731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":298,"vwap":140.22},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":142.44,"high":144.42,"low":142.44,"close":143.43,"volume":7792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":143.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":139.78,"high":141.29,"low":136.36,"close":139.46,"volume":9873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":249,"vwap":138.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":138.91,"high":142.01,"low":136.18,"close":142.01,"volume":17784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":311,"vwap":139.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":139.47,"high":141.57,"low":127.3,"close":127.56,"volume":51151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":721,"vwap":130.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":126.09,"high":130.77,"low":124.44,"close":129.88,"volume":23570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":578,"vwap":127.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":131.98,"high":136.34,"low":131.67,"close":136.09,"volume":17877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":385,"vwap":134.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":137.58,"high":142.47,"low":137.58,"close":141.24,"volume":20823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":422,"vwap":140.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":135.7,"high":137.17,"low":129.53,"close":132.9,"volume":37336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":607,"vwap":131.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":126.46,"high":134.04,"low":125.28,"close":131.65,"volume":31211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":769,"vwap":129.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":124.7,"high":133.35,"low":122.55,"close":130.94,"volume":55344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1001,"vwap":126.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":132.22,"high":134.15,"low":129.97,"close":133.2,"volume":16357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":394,"vwap":132.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":131.04,"high":135.37,"low":128.65,"close":130.89,"volume":26181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":613,"vwap":130.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":124.23,"high":126.03,"low":119.53,"close":125.7,"volume":24666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":724,"vwap":122.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":120.9,"high":125.22,"low":115.75,"close":123.71,"volume":26722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":647,"vwap":119.46},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":123.69,"high":126.45,"low":119.84,"close":121.93,"volume":31674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":623,"vwap":122.45},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":121.4,"high":122.01,"low":115.95,"close":118.84,"volume":22162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":434,"vwap":118.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":114.46,"high":115.6,"low":112.77,"close":112.89,"volume":58969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":862,"vwap":114.17},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":114.93,"high":117.05,"low":113.09,"close":113.09,"volume":42918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":899,"vwap":114.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":116.07,"high":118.43,"low":114.83,"close":116.07,"volume":18553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":466,"vwap":116.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":119.2,"high":122.15,"low":118.28,"close":118.32,"volume":11942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":119.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":116.41,"high":118.57,"low":113.36,"close":113.52,"volume":29927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":745,"vwap":116.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":112.75,"high":114.76,"low":110.8,"close":113.71,"volume":22852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":658,"vwap":112.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":113.42,"high":115.86,"low":112.79,"close":114.36,"volume":39424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1017,"vwap":114.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":120.51,"high":121.23,"low":117.26,"close":117.35,"volume":40203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":570,"vwap":119.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":114.37,"high":119.48,"low":114.17,"close":117.22,"volume":12725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":228,"vwap":116.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":119.57,"high":121.92,"low":115.78,"close":117.72,"volume":22008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":379,"vwap":118.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":115.89,"high":118.54,"low":114.59,"close":115.75,"volume":14714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":391,"vwap":116.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":112.94,"high":112.96,"low":106.02,"close":106.37,"volume":29015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":734,"vwap":109.4},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":109.6,"high":112.69,"low":108.92,"close":110.35,"volume":15815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":257,"vwap":110.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":114.65,"high":117.7,"low":111.6,"close":117.49,"volume":18483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":228,"vwap":115.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":120.47,"high":120.49,"low":115.88,"close":117.51,"volume":25117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":117.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":112.99,"high":120.22,"low":111.92,"close":118.5,"volume":48363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":327,"vwap":116.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":118.34,"high":121.4,"low":118.17,"close":120.84,"volume":15567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":120.28},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":118.06,"high":121.64,"low":118.06,"close":120.86,"volume":20445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":221,"vwap":120.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":129.77,"high":131.75,"low":128.7,"close":130.32,"volume":24745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":283,"vwap":129.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":128.49,"high":132.69,"low":127.68,"close":131.76,"volume":14909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":173,"vwap":130.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":130.57,"high":130.67,"low":126.2,"close":127.04,"volume":28503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":127.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":124.66,"high":133.43,"low":124.4,"close":133.34,"volume":13368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":210,"vwap":128.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":132.98,"high":135.36,"low":132.71,"close":134.47,"volume":10086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":134.4},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":136.81,"high":138.64,"low":134.84,"close":137.38,"volume":17538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":198,"vwap":136.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":136.83,"high":138.59,"low":135.95,"close":136.41,"volume":16049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":137.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":139.74,"high":143.59,"low":138.65,"close":139.57,"volume":12920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":140.98},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":139.13,"high":141.91,"low":139.13,"close":140.61,"volume":20496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":283,"vwap":140.57},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":141.61,"high":145.27,"low":137.68,"close":138.21,"volume":23908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":302,"vwap":141.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":140.17,"high":140.67,"low":136.52,"close":137.2,"volume":6607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":138.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":136.44,"high":136.87,"low":130.49,"close":134.12,"volume":14045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":182,"vwap":133.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":132.51,"high":132.72,"low":130.58,"close":131.35,"volume":18947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":131.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":130.54,"high":134.67,"low":130.54,"close":134.25,"volume":7178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":133.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":136.96,"high":137.64,"low":134.02,"close":134.42,"volume":8343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":135.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":137.62,"high":137.62,"low":133.42,"close":135.39,"volume":7903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":134.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":131.75,"high":137.25,"low":129.72,"close":136.81,"volume":19007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":134.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":138.44,"high":140.02,"low":134.83,"close":134.84,"volume":6884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":137.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":133.73,"high":136.24,"low":131.72,"close":132.09,"volume":12232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":133.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":132.23,"high":133.25,"low":130.96,"close":132.01,"volume":15166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":203,"vwap":131.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":135.59,"high":136.93,"low":133.62,"close":134.23,"volume":16208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":205,"vwap":135.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":133.3,"high":135.62,"low":130.87,"close":131.49,"volume":21730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":216,"vwap":132.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":132.39,"high":132.39,"low":128.7,"close":129.08,"volume":10019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":129.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":127.56,"high":130.69,"low":127.56,"close":128.56,"volume":6297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":128.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":129.26,"high":132.35,"low":126.22,"close":131.56,"volume":17249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":220,"vwap":129.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":128.44,"high":129.61,"low":127.15,"close":127.19,"volume":7567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":127.89},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":129.99,"high":130.8,"low":128.5,"close":129.12,"volume":11086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":129.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":128.63,"high":130.36,"low":127.84,"close":128.06,"volume":6580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":128.54},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":129.14,"high":132.53,"low":129.14,"close":132.39,"volume":13678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":131.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":131.42,"high":132.77,"low":127.36,"close":127.81,"volume":10128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":129.21},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":128.13,"high":131.74,"low":125.35,"close":131.51,"volume":24622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":244,"vwap":128.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":130.28,"high":132.86,"low":128.45,"close":132.34,"volume":14555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":130.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":134.9,"high":135.35,"low":133.15,"close":133.62,"volume":18139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":208,"vwap":134.22},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":134.06,"high":135.77,"low":132.27,"close":133.11,"volume":18947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":133.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":132.6,"high":133.66,"low":129.26,"close":129.48,"volume":26736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":130.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":128.14,"high":129.91,"low":127.07,"close":128.6,"volume":34358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":299,"vwap":128.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":127.76,"high":132.12,"low":127.76,"close":130.65,"volume":12813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":130.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":128.18,"high":130.51,"low":127.86,"close":129.48,"volume":17177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":240,"vwap":129.22},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":128.11,"high":131.19,"low":126.26,"close":129.78,"volume":26105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":294,"vwap":128.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":127.37,"high":127.37,"low":122.81,"close":125.42,"volume":29576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":405,"vwap":124.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":129.63,"high":135.12,"low":129.63,"close":135.12,"volume":20402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":133.09},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":136.65,"high":136.92,"low":133.86,"close":135.8,"volume":23905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":135.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":135.29,"high":136.54,"low":132.98,"close":133.48,"volume":32298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":265,"vwap":134.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":137.46,"high":138.21,"low":133.71,"close":136.63,"volume":51513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":455,"vwap":135.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":136.84,"high":138.96,"low":134.95,"close":134.95,"volume":10563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":136.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":135.68,"high":138.74,"low":133.54,"close":137.75,"volume":24935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":290,"vwap":135.61},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":140.96,"high":144.95,"low":139.73,"close":143.43,"volume":31431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":340,"vwap":142.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":148,"high":148.41,"low":145.03,"close":145.03,"volume":15260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":238,"vwap":147.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":148.28,"high":152.14,"low":147.8,"close":151.03,"volume":11110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":150.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":150.94,"high":155.97,"low":148.15,"close":148.99,"volume":28222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":151.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":151.65,"high":151.65,"low":144.31,"close":145.22,"volume":14694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":148.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":146.91,"high":149.65,"low":146.76,"close":147.6,"volume":10787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":184,"vwap":147.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":147.5,"high":149.54,"low":146.38,"close":148.92,"volume":6891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":148.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":148.16,"high":150.5,"low":146.61,"close":147.5,"volume":14210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":147.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":148.86,"high":154.14,"low":144.94,"close":144.94,"volume":7835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":150.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":145.47,"high":148.48,"low":143.97,"close":146.18,"volume":14724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":146.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":147.37,"high":149.52,"low":147.19,"close":147.43,"volume":9413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":148.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":146.27,"high":148.12,"low":144.75,"close":146.42,"volume":9182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":146.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":148.19,"high":158.1,"low":148.14,"close":155.9,"volume":9587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":250,"vwap":155.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":159.88,"high":162.7,"low":158.41,"close":162.63,"volume":14894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":160.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":164.17,"high":167.36,"low":162.64,"close":166.96,"volume":12320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":164.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":168.79,"high":171.18,"low":166.41,"close":166.41,"volume":14611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":168.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":160.73,"high":161.6,"low":157.03,"close":157.38,"volume":10840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":159.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":157.46,"high":162.85,"low":157.42,"close":161.08,"volume":12006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":161.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":165.86,"high":165.86,"low":160.47,"close":162.92,"volume":14564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":162.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":166.2,"high":166.72,"low":162.53,"close":166.09,"volume":13644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":165.05},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":162.98,"high":171.73,"low":162.46,"close":167.44,"volume":22991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":269,"vwap":167.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":169.18,"high":172.68,"low":168.42,"close":170.31,"volume":15834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":231,"vwap":170.89},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":172.43,"high":172.7,"low":169.46,"close":172.02,"volume":5870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":171.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":170.68,"high":173.61,"low":166.57,"close":167.53,"volume":12203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":169.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":167.4,"high":168,"low":164.55,"close":165.63,"volume":9976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":166.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":164.82,"high":167.96,"low":162.86,"close":165.64,"volume":13642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":165.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":165.5,"high":167.31,"low":164.43,"close":165.6,"volume":18030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":172,"vwap":165.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":162,"high":163.44,"low":160.89,"close":163.44,"volume":4636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":162.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":162.78,"high":167.51,"low":162.78,"close":167.42,"volume":7735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":165.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":171.77,"high":174.33,"low":170.28,"close":172.63,"volume":5081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":172.18},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":175.15,"high":179.13,"low":174.3,"close":179.13,"volume":10918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":177.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":175.59,"high":176.93,"low":169.98,"close":170.75,"volume":11578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":173.52},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":170.52,"high":173.52,"low":166.55,"close":173.38,"volume":3877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":169.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":172.94,"high":174.45,"low":170.66,"close":173.26,"volume":11671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":172.98},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":177.1,"high":178.17,"low":173.68,"close":176.43,"volume":7009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":175.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":177.18,"high":182.45,"low":175.26,"close":181.98,"volume":11906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":183,"vwap":179.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":184.53,"high":185,"low":181.2,"close":183.11,"volume":7718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":183.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":185.7,"high":185.7,"low":178.78,"close":179.32,"volume":5632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":181.54},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":176.34,"high":179.04,"low":176.34,"close":178.64,"volume":8079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":177.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":177.83,"high":181.97,"low":177.83,"close":180.19,"volume":10064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":180.42},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":181.14,"high":182.49,"low":180.36,"close":181.89,"volume":5881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":181.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":181.17,"high":181.71,"low":179.19,"close":181.01,"volume":3881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":180.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":183.17,"high":184.55,"low":179.79,"close":184.55,"volume":11004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":182.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":183.2,"high":184.64,"low":183.11,"close":183.23,"volume":3511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":183.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":181.47,"high":181.47,"low":178.42,"close":178.66,"volume":5036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":180.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":178.66,"high":181.18,"low":178.66,"close":180.86,"volume":3650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":180.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":180.87,"high":182.83,"low":176.29,"close":176.92,"volume":8128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":179.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":175.08,"high":178,"low":172.45,"close":172.45,"volume":4874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":174.92},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":174.69,"high":178.09,"low":174.69,"close":176.74,"volume":4089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":176.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":180.65,"high":184.56,"low":180.65,"close":182.94,"volume":6167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":183.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":181.7,"high":184.17,"low":180.28,"close":183.94,"volume":7740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":182.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":184.1,"high":184.5,"low":182.61,"close":183.4,"volume":3269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":183.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":183,"high":183.15,"low":178.93,"close":179.61,"volume":4609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":180.81},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":181.17,"high":183.67,"low":181.12,"close":181.85,"volume":6430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":182.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":178.85,"high":179.39,"low":178.08,"close":178.08,"volume":4160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":178.72},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":177.39,"high":179.93,"low":172.98,"close":173.05,"volume":2543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":175.72},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":175.03,"high":182.22,"low":175.02,"close":177.1,"volume":20754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":178.52},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":181.59,"high":185.39,"low":181.38,"close":185.18,"volume":14868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":184.46},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":182.58,"high":182.58,"low":179.72,"close":180.92,"volume":18247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":200,"vwap":180.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":176.94,"high":177.79,"low":173.33,"close":173.33,"volume":19244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":176.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":169.77,"high":172.38,"low":169.77,"close":171.76,"volume":4661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":171.54},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":170.31,"high":171.54,"low":168.26,"close":169.53,"volume":7186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":169.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":175.6,"high":175.6,"low":170.6,"close":172.68,"volume":6839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":172.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":174.46,"high":175.58,"low":168.95,"close":170.88,"volume":16452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":171.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":169.86,"high":169.86,"low":165.73,"close":169.24,"volume":23098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":279,"vwap":167.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":166.9,"high":168,"low":156.97,"close":161,"volume":8068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":161.35},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":164.24,"high":164.24,"low":157.83,"close":160.34,"volume":6272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":160.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":158.1,"high":161.09,"low":157.52,"close":160.11,"volume":3788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":159.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":161.58,"high":162.98,"low":161.02,"close":162.94,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":162.09},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":161.95,"high":161.95,"low":150.77,"close":152.47,"volume":38085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":443,"vwap":154.02175},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":152.91,"high":154.6,"low":150.01,"close":150.17,"volume":9540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":152.909649},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":151.85,"high":151.85,"low":148.13,"close":150.065,"volume":4996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":149.357368},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":149.815,"high":152.6,"low":149.44,"close":152.38,"volume":4486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":151.174714},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":149.51,"high":150.64,"low":146.77,"close":146.77,"volume":3263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":148.359299},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":147.47,"high":147.47,"low":143.83,"close":145.61,"volume":8796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":145.208332},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":144.29,"high":144.65,"low":140.66,"close":140.66,"volume":8377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":142.536728},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":141.2,"high":141.25,"low":136.16,"close":140.94,"volume":6352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":139.516451},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":141.06,"high":142.6,"low":139.05,"close":141.1,"volume":8161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":177,"vwap":140.39375},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":141.23,"high":144.415,"low":139.82,"close":144.02,"volume":4130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":141.978115},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":145.215,"high":147.3,"low":144.42,"close":144.78,"volume":3756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":146.334706},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":141.21,"high":143.27,"low":140.46,"close":143.02,"volume":10121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":141.256782},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":140.885,"high":147.31,"low":140.885,"close":146.89,"volume":8052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":145.767437},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":146.78,"high":151.375,"low":146.78,"close":150.67,"volume":14021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":150.215452},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":153.74,"high":154.14,"low":151.77,"close":153.16,"volume":20407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":153.291131},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":156.22,"high":157.775,"low":150.11,"close":151.27,"volume":13318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":192,"vwap":153.188507},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":146.46,"high":148.47,"low":145.15,"close":148.47,"volume":14959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":146.636071},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":149.79,"high":155.14,"low":149.79,"close":154.67,"volume":12777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":153.372784},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":158.84,"high":160.785,"low":154.755,"close":156.15,"volume":5303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":157.863566},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":154.695,"high":155.74,"low":152.93,"close":152.93,"volume":4587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":154.143446},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":156.07,"high":159.34,"low":156.07,"close":158.27,"volume":4649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":158.069706},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":160.705,"high":161.38,"low":158.07,"close":160.76,"volume":9536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":160.263487},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":161.31,"high":166.17,"low":161.31,"close":166.16,"volume":8925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":164.869228},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":162.07,"high":163.15,"low":158.935,"close":159.655,"volume":6252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":160.866069},{"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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+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":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":29.08457},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":28.87,"high":28.895,"low":28.74,"close":28.74,"volume":3018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":28.800702},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":28.98,"high":29.19,"low":28.98,"close":29.12,"volume":4165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":29.110412},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":29.09,"high":29.35,"low":29.09,"close":29.31,"volume":7210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":29.24841},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":29.33,"high":29.66,"low":29.33,"close":29.66,"volume":3563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":29.621769},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":29.81,"high":29.89,"low":29.78,"close":29.89,"volume":12112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":29.836939},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":30.19,"high":30.45,"low":30.13,"close":30.44,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":30.265942},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":30.35,"high":30.48,"low":30.31,"close":30.33,"volume":7186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":30.383538},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":29.76,"high":30,"low":29.75,"close":30,"volume":5929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":29.888722},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":29.82,"high":29.96,"low":29.8,"close":29.95,"volume":3872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":29.891389},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":30.13,"high":30.17,"low":30.03,"close":30.14,"volume":12988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":30.11437},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":30.28,"high":30.46,"low":30.26,"close":30.46,"volume":6491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":30.398047},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":30.73,"high":31.09,"low":30.66,"close":31.08,"volume":8919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":30.958125},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":30.74,"high":30.8,"low":30.62,"close":30.79,"volume":12359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":30.718146},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":30.95,"high":31.11,"low":30.675,"close":30.79,"volume":15689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":30.825517},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":30.95,"high":31.17,"low":30.93,"close":31.1,"volume":14247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":31.097362},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":30.985,"high":31.04,"low":30.71,"close":31.04,"volume":23812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":30.898365},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":30.6,"high":30.83,"low":30.6,"close":30.79,"volume":11859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":30.744307},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":30.95,"high":30.96,"low":30.8,"close":30.81,"volume":6032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":30.86371},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":30.69,"high":30.76,"low":30.59,"close":30.62,"volume":29166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":30.671557},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":30.62,"high":30.78,"low":30.57,"close":30.62,"volume":3599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":30.676017},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":30.82,"high":31.08,"low":30.785,"close":31.07,"volume":17583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":30.984135},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":31.04,"high":31.235,"low":30.91,"close":31.07,"volume":17964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":158,"vwap":31.080417},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":30.86,"high":31.1,"low":30.82,"close":30.89,"volume":9200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":30.909451},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":30.98,"high":31.16,"low":30.9,"close":30.98,"volume":10601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":31.030418},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":31.01,"high":31.12,"low":30.94,"close":30.99,"volume":4468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":31.028539},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":31.195,"high":31.25,"low":31.08,"close":31.08,"volume":8516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":31.167282},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":31.11,"high":31.28,"low":30.96,"close":31.16,"volume":7226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":31.161681},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":30.815,"high":31.125,"low":30.69,"close":31.08,"volume":8675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":30.95503},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":31.42,"high":31.46,"low":31.275,"close":31.29,"volume":6095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":31.390494},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":31.19,"high":31.4,"low":31.12,"close":31.4,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":31.292319},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":31.695,"high":31.73,"low":31.28,"close":31.415,"volume":8292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":31.409901},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":31.44,"high":31.62,"low":31.29,"close":31.33,"volume":19786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":31.367003},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":31.34,"high":31.37,"low":30.99,"close":31.03,"volume":26781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":31.097547},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":31.31,"high":31.4,"low":31.31,"close":31.39,"volume":5871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":31.357798},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":31.09,"high":31.39,"low":31.08,"close":31.31,"volume":8634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":31.281065},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":31.51,"high":31.515,"low":31.23,"close":31.24,"volume":4424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":31.425393},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":30.63,"high":30.98,"low":30.55,"close":30.84,"volume":8005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":30.759625},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":30.71,"high":31.09,"low":30.66,"close":30.92,"volume":14742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":30.953455},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":31.06,"high":31.25,"low":30.965,"close":31.18,"volume":22574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":31.135587},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":30.97,"high":30.99,"low":30.69,"close":30.92,"volume":12074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":30.850848},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":30.7,"high":30.96,"low":30.64,"close":30.85,"volume":17260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":30.791946},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":30.7,"high":30.72,"low":30.48,"close":30.5,"volume":6380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":30.551659},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":30.72,"high":31.03,"low":30.72,"close":31,"volume":11255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":30.912194},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":96.19,"high":96.47,"low":95.68,"close":96.45,"volume":5039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":96.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":96.49,"high":96.49,"low":95.92,"close":96.39,"volume":4706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":96.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":96.45,"high":97.15,"low":96.45,"close":97.12,"volume":4553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":96.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":97.25,"high":97.25,"low":96.56,"close":97.11,"volume":4506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":97.03},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":97.18,"high":97.57,"low":97.13,"close":97.57,"volume":9621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":97.4},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":97.44,"high":97.76,"low":97.44,"close":97.7,"volume":6287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":97.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":97.25,"high":97.25,"low":96.67,"close":96.99,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":96.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":98.34,"high":98.47,"low":98.31,"close":98.31,"volume":6107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":98.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":98.38,"high":98.43,"low":98.11,"close":98.21,"volume":13307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":261,"vwap":98.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":98.68,"high":98.68,"low":98.45,"close":98.52,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":98.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":98.37,"high":98.66,"low":98.31,"close":98.62,"volume":3621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":98.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":98.01,"high":99.01,"low":98.01,"close":98.8,"volume":3205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":98.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":99.84,"high":100.26,"low":99.84,"close":100.09,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":99.94,"high":100.17,"low":99.72,"close":100.17,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":99.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":99.82,"high":100.6,"low":99.71,"close":100.55,"volume":6054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":100.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":100.72,"high":100.8,"low":100.25,"close":100.27,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":100.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":99.94,"high":100.06,"low":99.94,"close":100.05,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.97},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":99.47,"high":99.49,"low":99.11,"close":99.37,"volume":4244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":99.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":99.73,"high":100.41,"low":99.73,"close":100.37,"volume":2859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":100.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":100.94,"high":101.22,"low":100.8,"close":101.02,"volume":2709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":101.05},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":100.51,"high":101,"low":100.49,"close":101,"volume":5528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":100.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":101.22,"high":101.57,"low":101.11,"close":101.57,"volume":7634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":101.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":101.72,"high":102.11,"low":101.57,"close":102.09,"volume":4829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":101.79},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":102.32,"high":102.6,"low":102.03,"close":102.06,"volume":2835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":102.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":102.98,"high":103.02,"low":102.56,"close":102.56,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":102.79},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":101.98,"high":102.12,"low":101.67,"close":101.77,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":101.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":102,"high":102.9,"low":101.98,"close":102.9,"volume":3065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":102.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":102.11,"high":102.25,"low":102.11,"close":102.25,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":102.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":102.72,"high":102.74,"low":99.16,"close":99.16,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":101.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":100.46,"high":101,"low":100.1,"close":100.76,"volume":9241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":100.68},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":100.48,"high":101.38,"low":100.48,"close":100.86,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":101.35,"high":101.73,"low":100.48,"close":101.17,"volume":2525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":101.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":100.65,"high":100.65,"low":100.4,"close":100.4,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":100.88,"high":101.45,"low":100.88,"close":101.25,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":101.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":102.35,"high":102.71,"low":102.35,"close":102.62,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":102.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":102.4,"high":103.32,"low":102.36,"close":103.21,"volume":6985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":103.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":102.77,"high":103.01,"low":101.9,"close":102.1,"volume":4369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":102.58},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":102.43,"high":102.96,"low":102.27,"close":102.95,"volume":2213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":102.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":103.6,"high":103.74,"low":103.38,"close":103.38,"volume":5497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":103.65},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":104.41,"high":104.51,"low":104.26,"close":104.51,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":104.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":104.52,"high":104.55,"low":104.34,"close":104.37,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":104.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":103.7,"high":103.84,"low":102.9,"close":103.24,"volume":13449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":103.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":103.24,"high":103.54,"low":102.54,"close":102.54,"volume":7511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":103.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":103.15,"high":103.26,"low":102.7,"close":103,"volume":2965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":103.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":102.87,"high":102.99,"low":102.54,"close":102.94,"volume":17228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":102.87},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":102.04,"high":102.08,"low":101.09,"close":101.09,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":101.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":101.15,"high":102.26,"low":101.15,"close":102.08,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":102.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":100.37,"high":100.94,"low":100.22,"close":100.37,"volume":11749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":100.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":99.28,"high":100.25,"low":98.87,"close":100.18,"volume":15044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":99.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":101.55,"high":101.7,"low":100.76,"close":101.6,"volume":4712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":101.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":101.29,"high":101.79,"low":101.29,"close":101.6,"volume":7029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":101.64},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":101.63,"high":101.63,"low":101.63,"close":101.63,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":101.19,"high":101.51,"low":100.18,"close":100.2,"volume":10552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":101.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":99.44,"high":100.66,"low":99.44,"close":100.02,"volume":9465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":100},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":100.06,"high":100.11,"low":98.47,"close":98.74,"volume":5887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":99.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":98.13,"high":98.98,"low":98,"close":98.47,"volume":13421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":98.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":98.92,"high":99.24,"low":98.1,"close":98.45,"volume":17899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":98.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":99.69,"high":99.83,"low":96.22,"close":96.26,"volume":18009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":96.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":96.71,"high":98.56,"low":96.34,"close":97.8,"volume":4337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":97.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":98.53,"high":99.11,"low":98.53,"close":98.96,"volume":6730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":98.76},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":98.78,"high":100.13,"low":98.42,"close":99.97,"volume":4476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":99.81},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":100.28,"high":100.87,"low":100.28,"close":100.6,"volume":7512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":100.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":100.81,"high":101.51,"low":100.81,"close":101.48,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":101.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":101.29,"high":101.61,"low":101.06,"close":101.07,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":101.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":101.47,"high":102.37,"low":101.47,"close":102.17,"volume":4465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":102.13},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":102.12,"high":103.29,"low":102.12,"close":103.27,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.13},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":102.79,"high":103.1,"low":102.76,"close":102.85,"volume":2436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":102.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":103.79,"high":103.79,"low":103.43,"close":103.44,"volume":3195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":103.58},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":103.19,"high":103.19,"low":102.79,"close":102.84,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":102.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":102.81,"high":102.94,"low":102.8,"close":102.8,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":102.88},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":102.79,"high":103.81,"low":102.79,"close":103.74,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":103.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":103.28,"high":103.68,"low":103.12,"close":103.68,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":103.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":103.73,"high":103.89,"low":102.5,"close":102.6,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":103.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":102.49,"high":102.71,"low":102.43,"close":102.48,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":102.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":102.35,"high":102.35,"low":101.62,"close":102.22,"volume":2894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":101.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":102.29,"high":102.29,"low":100.9,"close":100.9,"volume":2586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":101.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":102.39,"high":102.59,"low":101.72,"close":101.84,"volume":6765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":102.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":102.5,"high":102.97,"low":102.5,"close":102.65,"volume":4827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":102.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":103.38,"high":103.38,"low":103.14,"close":103.18,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":103.23},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":103.04,"high":103.04,"low":102.72,"close":102.96,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":102.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":102.96,"high":102.96,"low":102.96,"close":102.96,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":103.18,"high":103.31,"low":103.14,"close":103.29,"volume":2283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":102.97,"high":103.13,"low":102.93,"close":103.05,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":103.06,"high":103.06,"low":102.92,"close":102.92,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":102.99},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":102.64,"high":102.64,"low":101.98,"close":101.98,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":102.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":102.45,"high":102.45,"low":101.47,"close":101.9,"volume":3905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":101.93},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":103.05,"high":103.29,"low":102.89,"close":102.89,"volume":3629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":103},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":103.45,"high":104.85,"low":103.45,"close":104.83,"volume":3384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":104.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":104.51,"high":104.79,"low":104.25,"close":104.34,"volume":6488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":104.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":103.81,"high":104.04,"low":103.81,"close":103.88,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":104.03,"high":104.86,"low":104.03,"close":104.81,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":104.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":104.27,"high":104.65,"low":104.27,"close":104.62,"volume":5864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":104.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":104.68,"high":104.68,"low":104.09,"close":104.23,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":104.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":103.89,"high":103.93,"low":103.09,"close":103.8,"volume":11827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":235,"vwap":103.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":104.61,"high":104.81,"low":103.94,"close":103.95,"volume":3259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":104.23},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":103.49,"high":103.98,"low":103.49,"close":103.87,"volume":5638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":103.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":102.51,"high":103.15,"low":102.29,"close":102.34,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":102.81},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":102.89,"high":104.44,"low":102.86,"close":104.01,"volume":6921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":103.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":104.61,"high":104.81,"low":104.27,"close":104.67,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":104.26,"high":104.78,"low":104.17,"close":104.43,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":104.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":105.13,"high":105.2,"low":105.05,"close":105.2,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":105.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":105.53,"high":105.53,"low":105.36,"close":105.4,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":105.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":106.38,"high":106.55,"low":105.73,"close":105.73,"volume":9684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":106.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":105.51,"high":105.51,"low":103.86,"close":104.94,"volume":13196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":104.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":104.11,"high":104.2,"low":103.08,"close":103.42,"volume":8409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":103.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":103.39,"high":104.33,"low":103.39,"close":104.09,"volume":6170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":104.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":103.58,"high":103.68,"low":101.21,"close":102.14,"volume":11562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":167,"vwap":102.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":101.64,"high":102.2,"low":100.76,"close":101.49,"volume":6664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":101.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":101.24,"high":101.24,"low":99.91,"close":100,"volume":5602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":100.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":100.94,"high":102.24,"low":100.94,"close":102.21,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":101.84},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":101.53,"high":102.7,"low":101.53,"close":102.62,"volume":5026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":102.51},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":102.54,"high":103.04,"low":102.41,"close":102.41,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":102.81},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":101.91,"high":102.9,"low":101.91,"close":102.9,"volume":1527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":102.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":103.46,"high":103.46,"low":100.91,"close":101.03,"volume":7688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":102},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":102.39,"high":102.65,"low":102.14,"close":102.14,"volume":2678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":102.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":102.04,"high":102.36,"low":101.15,"close":101.77,"volume":2349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":101.65},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":101.77,"high":103.13,"low":101.77,"close":102.7,"volume":3722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":102.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":102.05,"high":102.25,"low":101.8,"close":102.25,"volume":23820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":289,"vwap":102.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":103.02,"high":103.21,"low":102.31,"close":102.72,"volume":19065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":439,"vwap":102.81},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":101.69,"high":101.69,"low":100.94,"close":101.06,"volume":18661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":101.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":101.32,"high":102.48,"low":101.32,"close":102.35,"volume":10004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":102.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":103.07,"high":103.57,"low":103.07,"close":103.57,"volume":24297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":398,"vwap":103.39},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":103.56,"high":103.56,"low":102.6,"close":103.47,"volume":4366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":103.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":102.63,"high":103.46,"low":102.49,"close":103.45,"volume":2751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":103.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":102.61,"high":103.55,"low":102.56,"close":103.25,"volume":9287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":102.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":100.92,"high":102.37,"low":100.42,"close":101.9,"volume":7306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":101.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":102.2,"high":103.61,"low":102.2,"close":103.34,"volume":7718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":103.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":103.39,"high":103.71,"low":102.02,"close":102.83,"volume":7296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":102.49},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":101.32,"high":102.12,"low":101.31,"close":101.54,"volume":7488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":101.7},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":100.81,"high":102.38,"low":99.94,"close":102.38,"volume":14745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":100.72},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":102.51,"high":103.01,"low":101.82,"close":101.88,"volume":8406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":102.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":102.16,"high":102.19,"low":101.13,"close":101.56,"volume":6915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":101.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":100.75,"high":100.76,"low":99.38,"close":99.46,"volume":16734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":99.88},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":100.53,"high":100.53,"low":99.3,"close":99.41,"volume":3211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":99.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":100.69,"high":100.8,"low":100.47,"close":100.6,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":100.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":101.46,"high":101.55,"low":101.41,"close":101.41,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":100.8,"high":100.86,"low":100.29,"close":100.29,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":100.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":99.08,"high":100.06,"low":99.08,"close":99.94,"volume":2499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":99.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":99.62,"high":99.62,"low":97.94,"close":98.38,"volume":13462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":98.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":100,"high":100.3,"low":99.2,"close":99.5,"volume":3329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":99.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":98.35,"high":99.03,"low":98.1,"close":98.48,"volume":8519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":98.66},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":99.81,"high":99.86,"low":99.06,"close":99.19,"volume":5089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":99.64},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":99.33,"high":99.33,"low":97.93,"close":97.99,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":98.47},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":96.51,"high":96.63,"low":96.01,"close":96.01,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":96.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":96.42,"high":96.71,"low":96.27,"close":96.71,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":96.47},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":97.17,"high":98.24,"low":96.96,"close":98.23,"volume":8396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":97.76},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":98.67,"high":99.31,"low":98.67,"close":98.97,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":98.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":98.7,"high":98.98,"low":98.7,"close":98.96,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":98.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":99.44,"high":99.67,"low":99.44,"close":99.67,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":99.3,"high":99.3,"low":98.26,"close":99.2,"volume":12416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":98.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":102.21,"high":102.25,"low":101.69,"close":101.81,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":102.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":100.92,"high":101.7,"low":100.92,"close":101.43,"volume":6446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":101.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":101.36,"high":101.36,"low":100.64,"close":100.77,"volume":8738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":100.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":100.65,"high":102.32,"low":100.44,"close":102.31,"volume":5525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":100.99},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":102.89,"high":103.22,"low":102.81,"close":103.18,"volume":6270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":103.03},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":103.72,"high":104.27,"low":103.72,"close":104.23,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":104.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":104.95,"high":105.11,"low":104.6,"close":105.02,"volume":6023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":104.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":106.01,"high":106.09,"low":106,"close":106.09,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":106.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":106.66,"high":106.79,"low":106.62,"close":106.74,"volume":3129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":106.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":106.83,"high":106.85,"low":106.25,"close":106.25,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":106.76},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":107.52,"high":107.63,"low":107.24,"close":107.62,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":107.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":107.67,"high":107.85,"low":107.14,"close":107.51,"volume":2747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":107.47},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":108.26,"high":108.55,"low":107.97,"close":108.52,"volume":8270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":108.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":108.22,"high":108.22,"low":107.95,"close":107.95,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":108.15},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":106.7,"high":106.99,"low":106.6,"close":106.87,"volume":3428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":106.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":107.31,"high":107.44,"low":107.31,"close":107.38,"volume":6158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":107.38},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":108.09,"high":109.29,"low":108.09,"close":109.29,"volume":2326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":108.88},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":109.88,"high":110.12,"low":109.66,"close":110.06,"volume":2893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":109.91},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":110.04,"high":110.42,"low":109.73,"close":109.76,"volume":3458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":109.93},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":110.48,"high":111.11,"low":110.48,"close":110.87,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":110.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":111.47,"high":112.3,"low":111.47,"close":112.3,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":111.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":112.64,"high":112.94,"low":112.05,"close":112.16,"volume":1714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":112.29},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":112.41,"high":113.59,"low":112.37,"close":113.56,"volume":7263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":112.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":113.59,"high":113.9,"low":113.54,"close":113.9,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.68},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":112.33,"high":112.74,"low":111.9,"close":112.74,"volume":2212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":112.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":112.37,"high":112.95,"low":112.37,"close":112.95,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":112.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":113.04,"high":113.79,"low":113.04,"close":113.45,"volume":16561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":186,"vwap":113.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":112.37,"high":112.44,"low":112.33,"close":112.33,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":112.4},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":112.46,"high":112.7,"low":111.74,"close":112.6,"volume":2473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":112.2},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":112.42,"high":112.92,"low":111.93,"close":112.6,"volume":3809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":112.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":112.92,"high":114.43,"low":112.92,"close":114.43,"volume":3151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":113.86},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":113.67,"high":115.03,"low":113.67,"close":115.03,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":116.34,"high":116.62,"low":116.2,"close":116.31,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":116.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":118.06,"high":118.19,"low":118.04,"close":118.04,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":118.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":117.5,"high":117.51,"low":116.94,"close":116.97,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":117.12},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":116.63,"high":118.06,"low":116.63,"close":118,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":117.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":118.41,"high":119.01,"low":118.41,"close":118.92,"volume":2496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":118.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":118.66,"high":120.95,"low":118.66,"close":120.63,"volume":3252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":120.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":120.63,"high":121.45,"low":120.63,"close":121.45,"volume":1676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":120.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":120.69,"high":121.43,"low":120.69,"close":121.31,"volume":3189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":121.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":120.17,"high":121.27,"low":120.12,"close":121.06,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.8},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":119.03,"high":119.1,"low":115.87,"close":115.93,"volume":7507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":117.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":117.39,"high":118.06,"low":117.02,"close":117.33,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":117.33},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":118.86,"high":118.86,"low":113.42,"close":116,"volume":5760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":115.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":115.45,"high":116.47,"low":114.27,"close":114.38,"volume":6996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":250,"vwap":115.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":114.92,"high":118.02,"low":114.92,"close":117.9,"volume":7646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":117.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":117.77,"high":119.43,"low":117.77,"close":119.31,"volume":3345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":118.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":121.5,"high":122.36,"low":121.5,"close":122.26,"volume":8719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":303,"vwap":122.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":122.57,"high":122.88,"low":120.09,"close":120.1,"volume":6530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":121.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":121.2,"high":121.2,"low":119,"close":119.08,"volume":4882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":119.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":120.91,"high":121.62,"low":120.91,"close":121.31,"volume":3776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":121.26},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":121.97,"high":121.97,"low":120.69,"close":121.14,"volume":6443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":241,"vwap":120.88},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":118.71,"high":119.43,"low":118.4,"close":118.67,"volume":6968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":119.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":118.53,"high":119.12,"low":117.95,"close":118.47,"volume":6726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":118.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":118.59,"high":119.98,"low":118.59,"close":119.32,"volume":8985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":119.35},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":118.48,"high":119.24,"low":118.48,"close":118.66,"volume":5405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":118.79},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":118.93,"high":120.87,"low":118.93,"close":120.87,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":120.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":121.09,"high":122.03,"low":121.03,"close":121.94,"volume":5987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":121.64},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":121.36,"high":121.89,"low":120.83,"close":120.93,"volume":2410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":121.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":121.63,"high":121.67,"low":119.14,"close":120.01,"volume":4802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":120.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":120.97,"high":121.04,"low":120.68,"close":120.68,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":120.82},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":120.51,"high":120.51,"low":119,"close":119.23,"volume":3341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":119.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":118.7,"high":118.97,"low":118.29,"close":118.84,"volume":4658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":118.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":120.12,"high":120.57,"low":120.12,"close":120.35,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.35},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":120.19,"high":120.62,"low":119.84,"close":120.39,"volume":11106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":374,"vwap":120.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":119.31,"high":119.34,"low":118.94,"close":118.95,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":119.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":119.71,"high":119.71,"low":119.05,"close":119.09,"volume":3517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":119.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":118.65,"high":118.73,"low":118.44,"close":118.57,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":118.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":118.45,"high":118.47,"low":117.97,"close":118.29,"volume":4249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":118.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":116.52,"high":117.21,"low":116.49,"close":116.96,"volume":4502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":116.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":117.56,"high":117.56,"low":116.52,"close":116.52,"volume":5536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":117.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":117.56,"high":117.99,"low":117.56,"close":117.87,"volume":5225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":117.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":117.66,"high":117.68,"low":117.13,"close":117.24,"volume":2582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":117.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":116.54,"high":116.56,"low":115.66,"close":116,"volume":4092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":116.26},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":115.88,"high":116.09,"low":115.16,"close":115.17,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":115.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":116.41,"high":116.41,"low":115.57,"close":116.18,"volume":7206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":115.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":115.94,"high":116.57,"low":115.5,"close":116.33,"volume":3786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":116.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":116.71,"high":117.21,"low":115.22,"close":115.26,"volume":3826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":115.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":115.86,"high":116.49,"low":115.63,"close":116.49,"volume":3965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":116.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":117.73,"high":117.73,"low":116.91,"close":116.91,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":117.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":117.55,"high":118.51,"low":117.53,"close":118.45,"volume":6088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":272,"vwap":118.12},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":119.95,"high":121.93,"low":119.95,"close":121.8,"volume":3765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":121.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":122.2,"high":122.2,"low":120.87,"close":120.87,"volume":3761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":121.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":119.84,"high":120,"low":119.67,"close":119.77,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":119.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":121.43,"high":121.8,"low":121.41,"close":121.8,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":121.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":122.05,"high":122.19,"low":121.94,"close":121.94,"volume":2218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":122.03},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":122.08,"high":122.19,"low":122.05,"close":122.15,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.12},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":122.82,"high":123.09,"low":122.66,"close":122.93,"volume":5397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":122.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":124.36,"high":124.62,"low":124.12,"close":124.51,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":124.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":124.52,"high":124.52,"low":124.17,"close":124.35,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":124.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":124.34,"high":124.44,"low":123.96,"close":123.96,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":124.2},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":122.86,"high":123.16,"low":122.35,"close":122.35,"volume":3664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":122.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":123.19,"high":123.2,"low":122.81,"close":122.81,"volume":5330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":122.93},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":122.39,"high":122.39,"low":122.09,"close":122.09,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":122.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":122.48,"high":122.88,"low":122.48,"close":122.67,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":122.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":121.68,"high":121.99,"low":121.68,"close":121.92,"volume":2873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":121.84},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-25T04:00:00+00:00","open":122.39,"high":122.46,"low":122.07,"close":122.17,"volume":2913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":122.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-26T04:00:00+00:00","open":122.05,"high":122.32,"low":121.79,"close":122.2,"volume":4174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":122.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-27T04:00:00+00:00","open":122.6,"high":123.21,"low":122.6,"close":123.21,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":123.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-28T04:00:00+00:00","open":122.7,"high":122.74,"low":121.95,"close":122.08,"volume":3413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":122.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-31T04:00:00+00:00","open":121.71,"high":121.8,"low":121.27,"close":121.8,"volume":4999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":121.49},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-01T04:00:00+00:00","open":120.63,"high":120.63,"low":119.59,"close":119.7,"volume":2605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":120.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-02T04:00:00+00:00","open":119.31,"high":119.74,"low":119.22,"close":119.69,"volume":3714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":119.39},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-03T04:00:00+00:00","open":119.98,"high":120.83,"low":119.98,"close":120.72,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-04T04:00:00+00:00","open":120.62,"high":120.62,"low":120.53,"close":120.55,"volume":1855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":120.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-08T04:00:00+00:00","open":119.91,"high":119.98,"low":119.52,"close":119.58,"volume":3714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":119.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-09T04:00:00+00:00","open":119.08,"high":119.11,"low":118.6,"close":118.6,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":118.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-10T04:00:00+00:00","open":117.45,"high":118.32,"low":117.37,"close":117.4,"volume":3377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":117.81},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-11T04:00:00+00:00","open":118.22,"high":118.22,"low":118.14,"close":118.19,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":118.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-14T04:00:00+00:00","open":117.57,"high":118.01,"low":117.36,"close":117.98,"volume":2335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":117.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-15T04:00:00+00:00","open":117.3,"high":117.3,"low":116.51,"close":116.51,"volume":1507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":116.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-16T04:00:00+00:00","open":116.84,"high":117.39,"low":116.55,"close":116.55,"volume":4168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":117.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-17T04:00:00+00:00","open":117.1,"high":117.5,"low":117.1,"close":117.5,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":117.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-18T04:00:00+00:00","open":117.3,"high":117.67,"low":117.1,"close":117.67,"volume":3329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":117.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-21T04:00:00+00:00","open":118.6,"high":120.8,"low":118.6,"close":120.51,"volume":5473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":120.29},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-22T04:00:00+00:00","open":121.14,"high":121.725,"low":121.11,"close":121.7,"volume":2228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":121.406713},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-23T04:00:00+00:00","open":121.09,"high":121.09,"low":120.655,"close":120.86,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":120.846364},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-24T04:00:00+00:00","open":120.51,"high":120.68,"low":119.97,"close":120.61,"volume":3566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":120.410683},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-25T04:00:00+00:00","open":121.13,"high":121.2,"low":120.875,"close":121.1,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":121.054286},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-28T04:00:00+00:00","open":119.68,"high":120.26,"low":119.24,"close":120.26,"volume":2641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":119.787529},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-29T04:00:00+00:00","open":120.385,"high":120.45,"low":119.75,"close":120.2,"volume":4163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":120.156993},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-09-30T04:00:00+00:00","open":120.53,"high":120.69,"low":120.11,"close":120.12,"volume":6156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":120.408268},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-01T04:00:00+00:00","open":120.655,"high":120.94,"low":119.94,"close":120.67,"volume":12959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":120.597651},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-02T04:00:00+00:00","open":121.62,"high":122.09,"low":121.185,"close":121.365,"volume":11544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":121.820682},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-05T04:00:00+00:00","open":121.52,"high":122.19,"low":121.32,"close":122.15,"volume":3491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":121.498171},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-06T04:00:00+00:00","open":122.775,"high":123.45,"low":122.775,"close":123.365,"volume":5136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":123.326763},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-07T04:00:00+00:00","open":121.61,"high":121.95,"low":121.59,"close":121.885,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":121.807083},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-08T04:00:00+00:00","open":121.29,"high":121.48,"low":120.34,"close":121.04,"volume":3487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":121.055538},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-09T04:00:00+00:00","open":121.63,"high":121.83,"low":121.3,"close":121.83,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":121.530882},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-12T04:00:00+00:00","open":121.12,"high":121.12,"low":120.77,"close":120.925,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":120.920382},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-13T04:00:00+00:00","open":119.98,"high":120.44,"low":119.76,"close":120.44,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":120.237404},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-14T04:00:00+00:00","open":119.73,"high":119.73,"low":118.16,"close":118.47,"volume":2293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":118.517401},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-15T04:00:00+00:00","open":117.79,"high":119.6,"low":117.5,"close":119.6,"volume":2512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":118.329064},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-16T04:00:00+00:00","open":119.035,"high":119.075,"low":116.765,"close":117.125,"volume":4332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":117.839857},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-19T04:00:00+00:00","open":118.08,"high":118.495,"low":117.73,"close":117.73,"volume":5766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":118.001415},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-20T04:00:00+00:00","open":118.37,"high":118.795,"low":118.37,"close":118.55,"volume":5167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":118.591826},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-21T04:00:00+00:00","open":119.17,"high":119.69,"low":119.17,"close":119.36,"volume":2836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":119.529566},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-22T04:00:00+00:00","open":118.09,"high":118.495,"low":117.1,"close":117.59,"volume":6141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":117.643704},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-10-23T04:00:00+00:00","open":116.98,"high":117.76,"low":116.895,"close":117.17,"volume":3541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":117.368394},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":118.08,"high":118.08,"low":118.035,"close":118.035,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.061667},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":117.98,"high":117.98,"low":117.97,"close":117.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.973333},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":117.74,"high":117.74,"low":117.74,"close":117.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.74},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":117.97,"high":117.97,"low":117.965,"close":117.965,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":117.968},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":118,"high":118,"low":118,"close":118,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":117.885,"high":117.885,"low":117.885,"close":117.885,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.885},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":118.07,"high":118.07,"low":118.07,"close":118.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":117.975,"high":117.975,"low":117.975,"close":117.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.975},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":118.06,"high":118.06,"low":118.06,"close":118.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":118.125,"high":118.125,"low":118.125,"close":118.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.125},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":118.22,"high":118.23,"low":118.22,"close":118.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.225},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.355},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":118.495,"high":118.495,"low":118.495,"close":118.495,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.495},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":118.435,"high":118.435,"low":118.435,"close":118.435,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.435},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":118.48,"high":118.48,"low":118.48,"close":118.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":118.27,"high":118.27,"low":118.27,"close":118.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":118.345,"high":118.345,"low":118.345,"close":118.345,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.345},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":117.97,"high":117.97,"low":117.97,"close":117.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.97},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":117.93,"high":117.93,"low":117.93,"close":117.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.93},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":117.92,"high":117.92,"low":117.92,"close":117.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":118.11,"high":118.11,"low":118.11,"close":118.11,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":117.75,"high":117.76,"low":117.73,"close":117.73,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":117.749722},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":118.795,"high":118.795,"low":118.7,"close":118.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.7475},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":118.63,"high":118.63,"low":118.63,"close":118.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":118.62,"high":118.62,"low":118.62,"close":118.62,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":118.55,"high":118.55,"low":118.53,"close":118.535,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.542104},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.58},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.59},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":118.68,"high":118.68,"low":118.68,"close":118.68,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.68},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":118.7,"high":118.7,"low":118.7,"close":118.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.7},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":118.7,"high":118.7,"low":118.69,"close":118.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.695},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.4},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":118.73,"high":118.73,"low":118.73,"close":118.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":118.585,"high":118.585,"low":118.585,"close":118.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.585},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":118.65,"high":118.65,"low":118.65,"close":118.65,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.65},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":119.17,"high":119.17,"low":119.17,"close":119.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.17},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":119.645,"high":119.645,"low":119.645,"close":119.645,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.645},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":119.685,"high":119.685,"low":119.685,"close":119.685,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.685},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":119.56,"high":119.56,"low":119.53,"close":119.53,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.539036},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":119.48,"high":119.48,"low":119.48,"close":119.48,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":119.44,"high":119.44,"low":119.44,"close":119.44,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":119.4,"high":119.4,"low":119.36,"close":119.36,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.376194},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":118.09,"high":118.09,"low":118.09,"close":118.09,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":118.04,"high":118.04,"low":117.99,"close":117.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.015},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":118.06,"high":118.06,"low":118.06,"close":118.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":118.495,"high":118.495,"low":118.495,"close":118.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.495},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":118.33,"high":118.33,"low":118.33,"close":118.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.33},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":117.71,"high":117.71,"low":117.71,"close":117.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.2},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":118.3,"high":118.31,"low":118.3,"close":118.31,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.307692},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.35},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":117.21,"high":117.21,"low":117.21,"close":117.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":117.28,"high":117.28,"low":117.28,"close":117.28,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":117.28,"high":117.28,"low":117.28,"close":117.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":117.29,"high":117.29,"low":117.29,"close":117.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.29},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":117.51,"high":117.51,"low":117.51,"close":117.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.51},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":117.48,"high":117.48,"low":117.48,"close":117.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":117.21,"high":117.21,"low":117.21,"close":117.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":117.16,"high":117.16,"low":117.16,"close":117.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":117.27,"high":117.27,"low":117.27,"close":117.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":117.22,"high":117.22,"low":117.22,"close":117.22,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":117.1,"high":117.1,"low":117.1,"close":117.1,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":117.64,"high":117.64,"low":117.64,"close":117.64,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.64},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":117.54,"high":117.54,"low":117.54,"close":117.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":117.56,"high":117.56,"low":117.56,"close":117.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":117.57,"high":117.57,"low":117.57,"close":117.57,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":117.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":117.59,"high":117.59,"low":117.58,"close":117.58,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":117.585},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":117.56,"high":117.56,"low":117.52,"close":117.52,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":117.547248},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":117.545,"high":117.575,"low":117.545,"close":117.575,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":117.565357},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":117.59,"high":117.59,"low":117.59,"close":117.59,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":117.59},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":116.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":116.895,"high":116.95,"low":116.895,"close":116.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.9225},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":117.08,"high":117.08,"low":117.08,"close":117.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":117.14,"high":117.14,"low":117.14,"close":117.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":117.305,"high":117.305,"low":117.305,"close":117.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.305},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":117.37,"high":117.37,"low":117.37,"close":117.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":117.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":117.225,"high":117.32,"low":117.225,"close":117.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":117.2725},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":117.26,"high":117.26,"low":117.26,"close":117.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.26},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":117.66,"high":117.68,"low":117.66,"close":117.66,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.665882},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":117.76,"high":117.76,"low":117.7,"close":117.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":117.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":117.73,"high":117.73,"low":117.73,"close":117.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":117.705,"high":117.705,"low":117.705,"close":117.705,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.705},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":117.52,"high":117.52,"low":117.52,"close":117.52,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":117.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":117.49,"high":117.49,"low":117.49,"close":117.49,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":117.49},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":117.43,"high":117.43,"low":117.43,"close":117.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":117.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":117.17,"high":117.17,"low":117.17,"close":117.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":284.73,"high":284.73,"low":284.73,"close":284.73,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":284.73},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":284,"high":284,"low":283.99,"close":283.99,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":283.995},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":284.905,"high":284.905,"low":284.905,"close":284.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.905},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":284.57,"high":284.57,"low":284.57,"close":284.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":284.34,"high":284.34,"low":284.34,"close":284.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":284.17,"high":284.17,"low":284.17,"close":284.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":283.48,"high":283.48,"low":283.48,"close":283.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":283.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":284.4,"high":284.48,"low":284.4,"close":284.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.453333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":284.68,"high":284.71,"low":284.68,"close":284.71,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":284.687692},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":284.62,"high":284.62,"low":284.62,"close":284.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":284.38,"high":284.38,"low":284.38,"close":284.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":285.82,"high":285.87,"low":285.82,"close":285.87,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":285.845},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":286.6,"high":286.6,"low":286.6,"close":286.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":286.58,"high":286.58,"low":286.58,"close":286.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":287.03,"high":287.03,"low":287.03,"close":287.03,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":287.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":287.53,"high":287.53,"low":287.45,"close":287.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":287.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":287.38,"high":287.38,"low":287.14,"close":287.14,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":287.296923},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":287.28,"high":287.28,"low":287.19,"close":287.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":287.233333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":287.4,"high":287.4,"low":287.4,"close":287.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":285.45,"high":285.45,"low":285.45,"close":285.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.45},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":285.36,"high":285.36,"low":285.36,"close":285.36,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":285.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":284.65,"high":284.65,"low":284.65,"close":284.65,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":284.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":284.67,"high":284.89,"low":284.67,"close":284.76,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":284.7975},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":284.24,"high":284.51,"low":284.23,"close":284.34,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":284.315147},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":283.96,"high":283.96,"low":283.96,"close":283.96,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":283.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":284.16,"high":284.18,"low":284.16,"close":284.18,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":284.175},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":284.19,"high":284.19,"low":284.19,"close":284.19,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":284.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":284.34,"high":284.43,"low":284.34,"close":284.43,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.385},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":284.25,"high":284.45,"low":284.25,"close":284.37,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":284.360213},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":284.37,"high":284.37,"low":284.37,"close":284.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":284.97,"high":284.97,"low":284.97,"close":284.97,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":284.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":285.11,"high":285.135,"low":285.11,"close":285.135,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":285.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":285.48,"high":285.48,"low":285.48,"close":285.48,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":284.05,"high":284.05,"low":284.05,"close":284.05,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":284.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":283.86,"high":283.86,"low":283.86,"close":283.86,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":283.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":283.965,"high":283.965,"low":283.965,"close":283.965,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":283.965},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":283.7,"high":283.89,"low":283.7,"close":283.89,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":283.795},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":282.73,"high":282.73,"low":282.65,"close":282.65,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":282.676667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":282.7,"high":282.7,"low":282.7,"close":282.7,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":282.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":282.76,"high":282.95,"low":282.76,"close":282.95,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.855},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":282.89,"high":282.89,"low":282.61,"close":282.61,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":282.47,"high":282.47,"low":282.2,"close":282.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":282.365},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":281.93,"high":282.17,"low":281.93,"close":281.93,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.019057},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":281.69,"high":281.69,"low":281.69,"close":281.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":281.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":282.34,"high":282.39,"low":282.34,"close":282.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":282.365},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":282.57,"high":282.95,"low":282.57,"close":282.95,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":282.76},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":282.99,"high":283.08,"low":282.99,"close":283.08,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":283.035},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":283.51,"high":283.51,"low":283.51,"close":283.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":283.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":283.85,"high":283.85,"low":283.85,"close":283.85,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":283.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":284.21,"high":284.21,"low":284.21,"close":284.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":284.19,"high":284.4,"low":284.19,"close":284.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.296667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":284.5,"high":284.7,"low":284.5,"close":284.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":284.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":285.01,"high":285.1,"low":285.01,"close":285.1,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":285.055},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":285.5,"high":285.5,"low":285.5,"close":285.5,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":285.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":285.105,"high":285.105,"low":285.105,"close":285.105,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.105},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":285.23,"high":285.23,"low":285.23,"close":285.23,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":285.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":287.75,"high":287.75,"low":287.75,"close":287.75,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":287.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":288.06,"high":288.06,"low":288.06,"close":288.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":288.24,"high":288.24,"low":288.24,"close":288.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":288.1,"high":288.1,"low":288.1,"close":288.1,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":288.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":288.44,"high":288.66,"low":288.39,"close":288.66,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":288.5375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":288.77,"high":288.77,"low":288.77,"close":288.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":289.67,"high":289.67,"low":289.67,"close":289.67,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":289.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":289.5,"high":289.5,"low":289.25,"close":289.25,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":289.376531},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":289.31,"high":289.31,"low":289.31,"close":289.31,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":289.31},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":288.81,"high":288.81,"low":288.43,"close":288.43,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":288.585391},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":288.43,"high":288.43,"low":288.43,"close":288.43,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":288.42,"high":288.42,"low":288.42,"close":288.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":288.96,"high":288.97,"low":288.96,"close":288.97,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":288.963125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":289.23,"high":289.23,"low":289.23,"close":289.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":289.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":289.11,"high":289.11,"low":288.96,"close":288.96,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":289.035},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":287.94,"high":287.94,"low":286.38,"close":286.41,"volume":2913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":287.09436},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":286.3,"high":286.3,"low":285.56,"close":285.56,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":285.912496},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":285.47,"high":285.47,"low":285.45,"close":285.45,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":285.458095},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":286.24,"high":286.43,"low":286,"close":286.43,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":286.170773},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":286.93,"high":286.93,"low":286.93,"close":286.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":285.85,"high":285.85,"low":285.85,"close":285.85,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":286.75,"high":286.75,"low":286.75,"close":286.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":285.91,"high":285.91,"low":285.88,"close":285.88,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":285.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":286.96,"high":286.96,"low":286.96,"close":286.96,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":286.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":286.01,"high":286.115,"low":286.01,"close":286.115,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":286.0625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":285.97,"high":285.97,"low":285.685,"close":285.685,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":285.8275},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":285.74,"high":285.74,"low":285.63,"close":285.68,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":285.683333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":286.73,"high":286.76,"low":286.73,"close":286.76,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":286.7375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":286.98,"high":286.98,"low":286.98,"close":286.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":287.17,"high":287.17,"low":287.17,"close":287.17,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":287.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":285.82,"high":285.82,"low":285.82,"close":285.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":285.86,"high":285.86,"low":285.86,"close":285.86,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":285.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":286.25,"high":286.25,"low":286.25,"close":286.25,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":286.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":286.23,"high":286.23,"low":286.23,"close":286.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":285.28,"high":285.28,"low":285.28,"close":285.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":285.2,"high":285.2,"low":285.2,"close":285.2,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":285.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":285.47,"high":285.5,"low":285.47,"close":285.5,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":285.485},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":285.61,"high":285.69,"low":285.61,"close":285.69,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":285.663333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":285.69,"high":285.69,"low":285.6,"close":285.6,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":285.643333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":285.85,"high":285.96,"low":285.85,"close":285.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":285.923333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":285.84,"high":285.84,"low":285.84,"close":285.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":285.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":285.9,"high":286.41,"low":285.9,"close":286.41,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":286.187},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":288.52,"high":288.52,"low":288.48,"close":288.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":288.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":288.18,"high":288.18,"low":287.71,"close":287.71,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":287.945},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":287.43,"high":287.49,"low":287.43,"close":287.49,"volume":6486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":287.471854},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":287.76,"high":287.76,"low":287.7,"close":287.7,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":287.735},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":288.18,"high":288.21,"low":288.18,"close":288.21,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":288.2025},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":288.29,"high":288.29,"low":288.18,"close":288.29,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":288.221667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":288.04,"high":288.44,"low":287.97,"close":288.42,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":288.248269},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":288.44,"high":288.44,"low":287.88,"close":287.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":288.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":287.86,"high":287.86,"low":287.86,"close":287.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":287.67,"high":287.67,"low":287.67,"close":287.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":287.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":288.38,"high":288.38,"low":288.38,"close":288.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":288.14,"high":288.14,"low":288.14,"close":288.14,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":288.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":288.49,"high":288.49,"low":288.49,"close":288.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":287.42,"high":287.42,"low":287.42,"close":287.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":286.14,"high":286.14,"low":286.14,"close":286.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":286.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":285.85,"high":285.85,"low":285.85,"close":285.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":285.985,"high":285.985,"low":285.985,"close":285.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.985},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":286.09,"high":286.09,"low":286.09,"close":286.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":286.17,"high":286.17,"low":286.17,"close":286.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":285.86,"high":285.86,"low":285.86,"close":285.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":285.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":286.37,"high":286.54,"low":286.37,"close":286.54,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":286.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":286.5,"high":286.5,"low":286.5,"close":286.5,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":286.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":286.96,"high":286.96,"low":286.96,"close":286.96,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":286.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":286.93,"high":286.93,"low":286.93,"close":286.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":286.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":287.05,"high":287.05,"low":287.05,"close":287.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":287.22,"high":287.22,"low":287.22,"close":287.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":287.44,"high":287.44,"low":287.44,"close":287.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":287.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":288.44,"high":288.44,"low":288.44,"close":288.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":288.39,"high":288.39,"low":288.39,"close":288.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":288.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":288.895,"high":288.895,"low":288.895,"close":288.895,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":288.895},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":289.15,"high":289.29,"low":289.15,"close":289.29,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":289.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":289.36,"high":289.36,"low":289.36,"close":289.36,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":289.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":290.17,"high":290.17,"low":290.17,"close":290.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":290.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":290.38,"high":290.38,"low":290.38,"close":290.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":290.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":290.29,"high":290.29,"low":290.29,"close":290.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":290.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":290.03,"high":290.2,"low":290.03,"close":290.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":290.115},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":290.08,"high":290.08,"low":290.04,"close":290.04,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":290.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":290.07,"high":290.35,"low":290.07,"close":290.35,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":290.2375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":290.74,"high":290.74,"low":290.72,"close":290.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":290.73},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":290.97,"high":290.97,"low":290.97,"close":290.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":290.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":291.78,"high":291.78,"low":291.78,"close":291.78,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":291.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":291.93,"high":291.93,"low":291.93,"close":291.93,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":291.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":291.71,"high":291.71,"low":291.71,"close":291.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":291.71},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":292.22,"high":292.22,"low":292.22,"close":292.22,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":292.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":291.87,"high":291.87,"low":291.87,"close":291.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":291.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":291.89,"high":291.89,"low":291.62,"close":291.62,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":291.755},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":291.03,"high":291.03,"low":291.03,"close":291.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":291.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":290.89,"high":290.89,"low":290.82,"close":290.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":290.855},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":289.51,"high":289.51,"low":289.51,"close":289.51,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":289.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":289.2,"high":289.2,"low":289.18,"close":289.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":289.193333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":288.67,"high":288.755,"low":288.67,"close":288.755,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":288.7125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":288.33,"high":288.33,"low":288.24,"close":288.26,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":288.265366},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":288.62,"high":288.87,"low":288.62,"close":288.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":288.713333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":289.42,"high":289.42,"low":289.38,"close":289.38,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":289.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":289.82,"high":289.82,"low":289.82,"close":289.82,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":289.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":289.62,"high":289.78,"low":289.62,"close":289.78,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":289.677692},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":290.405,"high":290.42,"low":290.405,"close":290.41,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":290.411571},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":290.89,"high":290.89,"low":290.83,"close":290.83,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":290.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":291.39,"high":291.39,"low":291.345,"close":291.345,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":291.363082},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":291.18,"high":291.18,"low":291.18,"close":291.18,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":291.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":291.22,"high":291.22,"low":291.22,"close":291.22,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":291.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":291.05,"high":291.05,"low":291.04,"close":291.04,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":291.047273},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":283.11,"high":283.39,"low":283.06,"close":283.39,"volume":2507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":283.152272},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":283.71,"high":284.01,"low":283.71,"close":284.01,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":283.754118},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":283.97,"high":283.97,"low":283.97,"close":283.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":283.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":284.05,"high":284.05,"low":284.05,"close":284.05,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":284.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":283.815,"high":283.815,"low":283.815,"close":283.815,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":283.815},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":283.85,"high":283.85,"low":283.85,"close":283.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":283.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":283.2,"high":283.26,"low":283.2,"close":283.25,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":283.215323},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":283.375,"high":283.375,"low":283.22,"close":283.25,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":283.300532},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":283.07,"high":283.07,"low":282.365,"close":282.41,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":282.582708},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":282.69,"high":282.8,"low":282.69,"close":282.8,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.745},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":282.6,"high":282.6,"low":282.6,"close":282.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":282.21,"high":282.21,"low":282.15,"close":282.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":282.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":282.32,"high":282.6,"low":282.29,"close":282.6,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":282.356667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":282.71,"high":282.71,"low":282.71,"close":282.71,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":282.71},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":282.155,"high":282.2,"low":282.155,"close":282.2,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":282.18125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":282.61,"high":282.61,"low":282.61,"close":282.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":282.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":282.66,"high":282.66,"low":282.66,"close":282.66,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":282.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":282.82,"high":283.24,"low":282.795,"close":283.24,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":283.153913},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":283.47,"high":283.47,"low":283.31,"close":283.31,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":283.413333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":283.77,"high":284.08,"low":283.77,"close":284.08,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":283.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":283.64,"high":283.8,"low":283.64,"close":283.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":283.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":283.9,"high":283.91,"low":283.9,"close":283.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":283.905},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":284.08,"high":284.08,"low":284.02,"close":284.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":284.41,"high":284.55,"low":284.41,"close":284.55,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":284.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":284.24,"high":284.27,"low":284.22,"close":284.22,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":284.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":283.97,"high":283.97,"low":283.8,"close":283.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":283.885},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":283.66,"high":283.66,"low":283.66,"close":283.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":283.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":283.38,"high":283.38,"low":283.38,"close":283.38,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":283.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":282.85,"high":282.91,"low":282.85,"close":282.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":282.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":282.74,"high":282.74,"low":282.74,"close":282.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":282.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":282.83,"high":282.83,"low":282.83,"close":282.83,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":282.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":282.59,"high":282.59,"low":282.59,"close":282.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":282.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":281.83,"high":281.83,"low":281.83,"close":281.83,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":281.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":282.09,"high":282.09,"low":282.09,"close":282.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":282.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":281.75,"high":281.75,"low":281.75,"close":281.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":281.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":281.53,"high":281.53,"low":281.48,"close":281.48,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":281.513333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":281.4,"high":281.4,"low":281.4,"close":281.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":281.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":280.9,"high":280.94,"low":280.9,"close":280.94,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":280.913333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":280.98,"high":280.98,"low":280.98,"close":280.98,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":280.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":280.84,"high":280.89,"low":280.84,"close":280.89,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":280.8775},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":279.5,"high":279.5,"low":279.5,"close":279.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":279.425,"high":279.45,"low":279.425,"close":279.45,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":279.44037},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":279.01,"high":279.01,"low":279.01,"close":279.01,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":279.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":278.71,"high":278.73,"low":278.67,"close":278.67,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":278.695714},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":278.9,"high":279.08,"low":278.9,"close":279.08,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":279.005294},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":278.37,"high":278.37,"low":278.37,"close":278.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":278.86,"high":278.86,"low":278.86,"close":278.86,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":278.9,"high":278.9,"low":278.9,"close":278.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":278.57,"high":278.57,"low":278.57,"close":278.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":278.83,"high":278.83,"low":278.83,"close":278.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":278.8,"high":278.8,"low":278.8,"close":278.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":279.7,"high":279.7,"low":279.7,"close":279.7,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":279.84,"high":279.84,"low":279.84,"close":279.84,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":279.67,"high":279.74,"low":279.53,"close":279.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.646667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":279.2,"high":279.28,"low":279.2,"close":279.28,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":279.251429},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":279.05,"high":279.28,"low":279.05,"close":279.28,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.175455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":279.05,"high":279.11,"low":279.05,"close":279.11,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.082727},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":279.05,"high":279.05,"low":279.05,"close":279.05,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":279.05,"high":279.05,"low":279.05,"close":279.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":279.18,"high":279.18,"low":279.02,"close":279.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":278.88,"high":278.88,"low":278.88,"close":278.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":278.8,"high":278.8,"low":278.715,"close":278.77,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":278.745593},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":279.36,"high":279.36,"low":279.22,"close":279.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":279.283636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":279.23,"high":279.23,"low":278.76,"close":278.88,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":278.882},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":278.94,"high":279.08,"low":278.94,"close":279.06,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":279.039565},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":280.36,"high":280.36,"low":280.36,"close":280.36,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":280.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":280.36,"high":280.38,"low":280.35,"close":280.38,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":280.358462},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":280.8,"high":280.8,"low":280.8,"close":280.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":280.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":279.25,"high":279.25,"low":279.25,"close":279.25,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":279.8,"high":279.8,"low":279.8,"close":279.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":279.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":279.55,"high":279.56,"low":278.81,"close":279.41,"volume":1743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":279.22125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":280.44,"high":280.44,"low":280.44,"close":280.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":280.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":281.6,"high":281.6,"low":281.6,"close":281.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":281.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":280.87,"high":280.95,"low":280.87,"close":280.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":280.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":281.77,"high":281.77,"low":281.77,"close":281.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":281.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":281.97,"high":281.97,"low":281.97,"close":281.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":281.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":282.005,"high":282.005,"low":282.005,"close":282.005,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":282.005},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":281.98,"high":282.35,"low":281.98,"close":282.26,"volume":2089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":282.177065},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":282.465,"high":282.465,"low":282.465,"close":282.465,"volume":1970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":282.465},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":282.05,"high":282.07,"low":281.85,"close":281.85,"volume":1922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":282.041765},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":281.85,"high":281.85,"low":281.85,"close":281.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":281.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":281.9,"high":281.9,"low":281.9,"close":281.9,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":281.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":280.65,"high":280.65,"low":280.65,"close":280.65,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":280.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":280.48,"high":280.48,"low":280.48,"close":280.48,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":280.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":280.33,"high":280.35,"low":280.305,"close":280.34,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":280.33119},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":279.97,"high":279.98,"low":279.945,"close":279.98,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":279.970385},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":279.43,"high":279.43,"low":279.43,"close":279.43,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":279.28,"high":279.41,"low":279.28,"close":279.28,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":279.293},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":279.59,"high":279.59,"low":279.59,"close":279.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":280.04,"high":280.04,"low":280.04,"close":280.04,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":280.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":279.71,"high":279.71,"low":279.71,"close":279.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.71},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":279.4,"high":279.4,"low":279.4,"close":279.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":279.24,"high":279.31,"low":279.24,"close":279.24,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":279.268},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":279.01,"high":279.01,"low":279.01,"close":279.01,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":279.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":279.25,"high":279.25,"low":279.245,"close":279.245,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.2475},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":279.67,"high":279.67,"low":279.67,"close":279.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":278.59,"high":278.59,"low":278.5,"close":278.5,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.543125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":278.08,"high":278.08,"low":277.78,"close":277.78,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":277.812113},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":277.765,"high":277.765,"low":277.76,"close":277.76,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":277.760703},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":278.66,"high":278.66,"low":278.66,"close":278.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":278.77,"high":278.78,"low":278.765,"close":278.78,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.775625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":279.06,"high":279.34,"low":279.06,"close":279.34,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":279.178607},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":279.88,"high":279.93,"low":279.88,"close":279.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":279.906667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":278.585,"high":278.585,"low":278.585,"close":278.585,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.585},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":278.1,"high":278.11,"low":278.1,"close":278.11,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":278.103704},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":278.39,"high":278.39,"low":278.39,"close":278.39,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":278.4,"high":278.4,"low":278.4,"close":278.4,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":278.61,"high":278.61,"low":278.61,"close":278.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":278.76,"high":278.76,"low":278.76,"close":278.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.76},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":279.01,"high":279.24,"low":279.01,"close":279.24,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.056},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":278.85,"high":279.175,"low":278.85,"close":279.175,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":279.155882},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":279.435,"high":279.435,"low":279.41,"close":279.41,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":279.417},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":278.61,"high":279.525,"low":278.61,"close":279.525,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.342},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":280.05,"high":280.05,"low":279.91,"close":279.91,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":280.019499},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":279.73,"high":279.73,"low":279.66,"close":279.67,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":279.684762},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":279.42,"high":279.49,"low":279.42,"close":279.49,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":279.443333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":279.545,"high":279.72,"low":279.545,"close":279.72,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":279.567045},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":279.81,"high":279.81,"low":279.81,"close":279.81,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":279.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":279.94,"high":279.94,"low":279.94,"close":279.94,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":279.94},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":279.78,"high":280.37,"low":279.73,"close":280.37,"volume":2213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":280.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":275.8,"high":275.8,"low":275.8,"close":275.8,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":275.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":276.34,"high":276.34,"low":276.34,"close":276.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":275.67,"high":275.67,"low":275.67,"close":275.67,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":275.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":275.64,"high":275.64,"low":275.64,"close":275.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":275.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":275.2,"high":275.2,"low":275.2,"close":275.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":275.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":275.46,"high":275.46,"low":274.97,"close":274.98,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":275.156875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":275.12,"high":275.12,"low":275.12,"close":275.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":275.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":276.15,"high":276.15,"low":276.15,"close":276.15,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":276.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":275.88,"high":276.1,"low":275.88,"close":276.1,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":276.065455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":276.39,"high":276.39,"low":276.39,"close":276.39,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":276.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":276.7,"high":276.7,"low":276.7,"close":276.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":276.58,"high":276.58,"low":276.58,"close":276.58,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":276.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":277,"high":277,"low":277,"close":277,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":277},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":276.65,"high":276.9,"low":276.65,"close":276.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":276.775},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":276.6,"high":276.6,"low":276.59,"close":276.59,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":276.595455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":276.6,"high":276.6,"low":276.6,"close":276.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":276.27,"high":276.27,"low":276.27,"close":276.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":276.04,"high":276.04,"low":276.04,"close":276.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":276.43,"high":276.43,"low":276.43,"close":276.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":275.9,"high":275.9,"low":275.85,"close":275.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":275.875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":275.95,"high":275.95,"low":275.95,"close":275.95,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":275.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":275.96,"high":275.96,"low":275.96,"close":275.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":275.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":275.55,"high":275.55,"low":275.55,"close":275.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":275.55},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":275.17,"high":275.19,"low":275.17,"close":275.18,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":275.1775},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":274.98,"high":274.98,"low":274.98,"close":274.98,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":274.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":275.92,"high":275.92,"low":275.92,"close":275.92,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":275.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":276.58,"high":276.58,"low":276.58,"close":276.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":277.81,"high":278.17,"low":277.785,"close":277.785,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":278.001066},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":277.96,"high":278,"low":277.96,"close":277.96,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":277.973944},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":278.15,"high":278.15,"low":278.07,"close":278.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":278.25,"high":278.25,"low":278.25,"close":278.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":278.74,"high":278.74,"low":278.74,"close":278.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":278.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":278.74,"high":278.76,"low":278.74,"close":278.76,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.750476},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":278.74,"high":278.74,"low":278.74,"close":278.74,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":278.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":278.95,"high":278.95,"low":278.86,"close":278.91,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.90375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":278.11,"high":278.11,"low":278.07,"close":278.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":278.57,"high":278.57,"low":278.57,"close":278.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":278.48,"high":278.78,"low":278.48,"close":278.605,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":278.621667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":278.64,"high":278.72,"low":278.64,"close":278.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":278.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":278.33,"high":278.33,"low":278.33,"close":278.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":278.56,"high":278.56,"low":278.5,"close":278.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":279.475,"high":279.475,"low":279.475,"close":279.475,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":279.475},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":279.06,"high":279.19,"low":279.05,"close":279.19,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":279.060704},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":278.89,"high":278.89,"low":278.89,"close":278.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":278.29,"high":278.29,"low":278.29,"close":278.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":278.95,"high":278.95,"low":278.95,"close":278.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":278.925,"high":278.925,"low":278.925,"close":278.925,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":278.925},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":277.49,"high":277.49,"low":277.49,"close":277.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":277.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":278.09,"high":278.12,"low":278.09,"close":278.12,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":278.103636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":278.05,"high":278.33,"low":278.01,"close":278.33,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":278.1075},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":278.7,"high":278.7,"low":278.7,"close":278.7,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":278.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":277.47,"high":277.47,"low":277.47,"close":277.47,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":277.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":277.32,"high":277.32,"low":277.24,"close":277.24,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":277.273795},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":277.22,"high":277.22,"low":277.19,"close":277.19,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":277.205694},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":277.33,"high":277.33,"low":277.33,"close":277.33,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":277.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":276.19,"high":276.19,"low":276.19,"close":276.19,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":276.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":276.37,"high":276.38,"low":276.35,"close":276.36,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":276.364545},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":276.36,"high":276.38,"low":276.36,"close":276.38,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":276.377778},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":275.96,"high":275.96,"low":275.92,"close":275.92,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":275.94},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":276.67,"high":276.68,"low":276.67,"close":276.68,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":276.670833},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":276.68,"high":276.68,"low":276.68,"close":276.68,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":277.33,"high":277.33,"low":277.33,"close":277.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":277.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":277.09,"high":277.09,"low":277.09,"close":277.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":277.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":276.95,"high":276.95,"low":276.95,"close":276.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":276.82,"high":276.82,"low":276.82,"close":276.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":276.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":276.06,"high":276.06,"low":276.06,"close":276.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":276.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":276.44,"high":276.44,"low":276.44,"close":276.44,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":276.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":275.87,"high":275.87,"low":275.87,"close":275.87,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":275.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":275.775,"high":275.775,"low":275.775,"close":275.775,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":275.775},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":276.03,"high":276.03,"low":275.73,"close":275.73,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":275.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":198.54,"high":198.54,"low":198.54,"close":198.54,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":198.54},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":197.83,"high":197.83,"low":197.83,"close":197.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":197.83},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":197.68,"high":197.68,"low":197.68,"close":197.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":197.68},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":197.51,"high":197.51,"low":197.51,"close":197.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":197.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":198.52,"high":198.52,"low":198.52,"close":198.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":198.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":197.83,"high":197.83,"low":197.83,"close":197.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":197.83},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":196.06,"high":196.06,"low":196.06,"close":196.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":196.06},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":198.05,"high":198.05,"low":198.05,"close":198.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":198.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":199.32,"high":199.32,"low":199.32,"close":199.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":199.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":198.15,"high":198.17,"low":198.15,"close":198.17,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":198.162},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":199.4,"high":199.4,"low":199.4,"close":199.4,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":199.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":201.84,"high":201.85,"low":201.84,"close":201.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":201.846667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":200.11,"high":200.11,"low":200.11,"close":200.11,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":200.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":200.47,"high":200.47,"low":200.47,"close":200.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":200.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":199.02,"high":199.02,"low":199.02,"close":199.02,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":199.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":198.96,"high":198.96,"low":198.96,"close":198.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":198.96},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":197.34,"high":197.52,"low":197.34,"close":197.52,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":197.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":196.97,"high":196.995,"low":196.97,"close":196.995,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":196.9825},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":196.47,"high":196.47,"low":196.47,"close":196.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":196.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":196.72,"high":196.85,"low":196.72,"close":196.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":196.785},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":196.72,"high":196.75,"low":196.68,"close":196.68,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":196.7175},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":196.94,"high":196.94,"low":196.94,"close":196.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":196.94},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":196.87,"high":196.87,"low":196.87,"close":196.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":196.87},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":197.59,"high":197.59,"low":197.59,"close":197.59,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":197.59},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":197.04,"high":197.04,"low":197.04,"close":197.04,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":197.04},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":196.55,"high":196.55,"low":196.55,"close":196.55,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":196.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":195.97,"high":195.97,"low":195.97,"close":195.97,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":195.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":190.69,"high":191.36,"low":190.69,"close":191.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":191.025},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":189.82,"high":189.82,"low":189.82,"close":189.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":187.71,"high":187.71,"low":187.36,"close":187.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.535},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":189.02,"high":189.02,"low":189.02,"close":189.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":189.21,"high":189.25,"low":189.21,"close":189.25,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":189.232},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":195.43,"high":195.43,"low":195.43,"close":195.43,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":195.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":198.99,"high":198.99,"low":198.99,"close":198.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":198.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":198,"high":198,"low":198,"close":198,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":198},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":196.41,"high":196.41,"low":195.375,"close":195.375,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":195.928333},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":195.79,"high":195.79,"low":195.79,"close":195.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":195.79},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":195.58,"high":195.65,"low":195.58,"close":195.65,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":195.605723},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":195.21,"high":195.34,"low":195.21,"close":195.34,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":195.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":195.62,"high":195.62,"low":195.6,"close":195.6,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":195.61},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":195.36,"high":195.36,"low":195.36,"close":195.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":195.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":195.64,"high":195.64,"low":195.64,"close":195.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":195.64},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":195.02,"high":195.02,"low":195.02,"close":195.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":195.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":195.51,"high":195.51,"low":195.51,"close":195.51,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":195.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":194.36,"high":194.36,"low":194.36,"close":194.36,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":194.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":199.96,"high":200.03,"low":199.96,"close":200.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":200.006667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":197.96,"high":197.96,"low":197.96,"close":197.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":197.96},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":200.31,"high":200.31,"low":200.31,"close":200.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":200.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":199.005,"high":199.005,"low":199.005,"close":199.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":199.005},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":199.85,"high":199.85,"low":199.85,"close":199.85,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":199.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":203.9,"high":203.9,"low":203.9,"close":203.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":203.9},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":203.095,"high":203.095,"low":203.095,"close":203.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":203.095},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":203.08,"high":203.52,"low":203.08,"close":203.52,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":203.40625},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":204,"high":204.04,"low":204,"close":204.04,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":204.024},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":204.53,"high":204.54,"low":204.53,"close":204.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":204.535},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":205.25,"high":205.25,"low":205.25,"close":205.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":205.25},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":204.75,"high":204.75,"low":204.75,"close":204.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":204.75},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":205.28,"high":205.28,"low":205.28,"close":205.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":205.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":204.34,"high":204.34,"low":204.34,"close":204.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":204.34},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":202.02,"high":202.06,"low":202.02,"close":202.06,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":202.041667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":203.36,"high":203.36,"low":203.36,"close":203.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":203.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":203.4,"high":203.4,"low":203.22,"close":203.22,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":203.324},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":203.28,"high":203.28,"low":203.28,"close":203.28,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":203.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":204.28,"high":204.28,"low":204.28,"close":204.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":204.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":204.51,"high":204.51,"low":204.51,"close":204.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":204.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":204.685,"high":204.685,"low":204.685,"close":204.685,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":204.685},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":204.84,"high":204.84,"low":204.84,"close":204.84,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":204.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":204.4,"high":204.4,"low":204.24,"close":204.24,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":204.34942},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":193.43,"high":193.43,"low":193.43,"close":193.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":193.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":193.43,"high":193.43,"low":193.43,"close":193.43,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":193.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":192.475,"high":192.475,"low":192.475,"close":192.475,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":192.475},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":192.48,"high":192.48,"low":191.66,"close":191.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":191.824},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":191.86,"high":191.86,"low":191.86,"close":191.86,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":191.86},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":191.885,"high":192.165,"low":191.885,"close":192.165,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":192.108},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":191.26,"high":191.26,"low":191.26,"close":191.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":191.26},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":192.12,"high":192.12,"low":192.12,"close":192.12,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":192.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":193.47,"high":193.47,"low":193.47,"close":193.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":193.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":192.9,"high":193.09,"low":192.9,"close":193.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":193.0425},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":193.68,"high":193.71,"low":193.68,"close":193.71,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":193.69},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":194.22,"high":194.22,"low":194.22,"close":194.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":194.22},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":189.635,"high":189.665,"low":189.635,"close":189.665,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":189.636765},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":187.93,"high":187.93,"low":187.93,"close":187.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":187.02,"high":187.02,"low":187.02,"close":187.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":185.91,"high":185.91,"low":185.91,"close":185.91,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":185.91},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":185.9,"high":185.9,"low":185.9,"close":185.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":185.9},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":185.12,"high":185.15,"low":185.12,"close":185.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":185.135},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":184.57,"high":184.75,"low":184.57,"close":184.75,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":184.615},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":184.38,"high":184.39,"low":184.38,"close":184.39,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":184.382083},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":184.81,"high":184.845,"low":184.81,"close":184.845,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":184.833636},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":184.915,"high":184.92,"low":184.915,"close":184.92,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":184.915385},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":185.33,"high":185.33,"low":185.33,"close":185.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":185.33},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":184.41,"high":184.41,"low":184.41,"close":184.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.41},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":185.9,"high":185.9,"low":185.9,"close":185.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":185.9},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":186.81,"high":186.81,"low":186.81,"close":186.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":186.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":185.26,"high":185.26,"low":185.26,"close":185.26,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":185.26},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":184.98,"high":184.98,"low":184.98,"close":184.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.98},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":184.01,"high":184.01,"low":184.01,"close":184.01,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.01},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":186.255,"high":186.255,"low":186.255,"close":186.255,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":186.255},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":187.18,"high":187.18,"low":187.18,"close":187.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.18},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":187.36,"high":187.36,"low":187.36,"close":187.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":187.865,"high":187.865,"low":187.865,"close":187.865,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":187.865},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":187.27,"high":187.27,"low":187.27,"close":187.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.27},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":185.74,"high":185.74,"low":185.74,"close":185.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":185.74},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":184.445,"high":184.47,"low":184.445,"close":184.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":184.4575},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":183.815,"high":183.815,"low":183.815,"close":183.815,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.815},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.21},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":184.42,"high":184.42,"low":184.42,"close":184.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.42},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":184.885,"high":184.885,"low":184.82,"close":184.82,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.8525},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":184.58,"high":184.58,"low":184.58,"close":184.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.58},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":184.86,"high":184.86,"low":184.86,"close":184.86,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.86},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":184.73,"high":184.73,"low":184.73,"close":184.73,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.73},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":182.36,"high":182.36,"low":182.36,"close":182.36,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":183.19,"high":183.49,"low":183.19,"close":183.49,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":184.88,"high":184.88,"low":184.88,"close":184.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":183.24,"high":183.24,"low":183.24,"close":183.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.24},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":182.23,"high":182.23,"low":182.23,"close":182.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.23},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":182.37,"high":182.37,"low":182.37,"close":182.37,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":183.62,"high":183.62,"low":183.62,"close":183.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":183.88,"high":183.88,"low":183.88,"close":183.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":181.9,"high":181.9,"low":181.9,"close":181.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.9},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":181.5,"high":181.5,"low":181.5,"close":181.5,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":181.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":183.99,"high":183.99,"low":183.99,"close":183.99,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":183.54,"high":183.54,"low":183.54,"close":183.54,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.54},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":186.18},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":185.58,"high":185.58,"low":185.58,"close":185.58,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":185.58},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":185.6,"high":185.6,"low":185.6,"close":185.6,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":185.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":188.8,"high":188.8,"low":188.68,"close":188.68,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.74},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":189.22,"high":189.22,"low":189.21,"close":189.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":189.215},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":189.29,"high":189.29,"low":189.29,"close":189.29,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":187.65,"high":187.96,"low":187.65,"close":187.96,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":187.763333},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":188.82,"high":188.82,"low":188.82,"close":188.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":187.19,"high":187.19,"low":187.19,"close":187.19,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.19},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":186.22,"high":186.22,"low":186.22,"close":186.22,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":186.22},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":186.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:07:00+00:00","open":718.63,"high":718.63,"low":718.63,"close":718.63,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:40:00+00:00","open":719.04,"high":719.04,"low":719.04,"close":719.04,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.04},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:52:00+00:00","open":719.02,"high":719.02,"low":719.02,"close":719.02,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:03:00+00:00","open":719.12,"high":719.13,"low":718.91,"close":718.91,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.037974},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:05:00+00:00","open":719.24,"high":719.24,"low":719.18,"close":719.2,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.208316},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:06:00+00:00","open":719.18,"high":719.18,"low":719.17,"close":719.17,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.174615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:07:00+00:00","open":719.49,"high":719.49,"low":719.49,"close":719.49,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:10:00+00:00","open":719.81,"high":719.81,"low":719.81,"close":719.81,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":719.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:12:00+00:00","open":719.78,"high":719.91,"low":719.78,"close":719.91,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.875789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:14:00+00:00","open":719.66,"high":719.66,"low":719.66,"close":719.66,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:16:00+00:00","open":719.37,"high":719.37,"low":719.37,"close":719.37,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:17:00+00:00","open":719.45,"high":719.66,"low":719.45,"close":719.66,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.552213},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:18:00+00:00","open":719.68,"high":719.68,"low":719.62,"close":719.64,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.647874},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:19:00+00:00","open":719.65,"high":719.65,"low":719.56,"close":719.56,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.605511},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:21:00+00:00","open":719.39,"high":719.39,"low":719.39,"close":719.39,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:22:00+00:00","open":719.56,"high":719.56,"low":719.49,"close":719.49,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.505026},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:25:00+00:00","open":719.56,"high":719.56,"low":719.5,"close":719.5,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.509176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:26:00+00:00","open":719.41,"high":719.41,"low":719.41,"close":719.41,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:27:00+00:00","open":719.34,"high":719.34,"low":719.34,"close":719.34,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":719.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":719.56,"high":719.61,"low":718.46,"close":719.54,"volume":21868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":719.133344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":719.44,"high":719.44,"low":718.81,"close":718.975,"volume":5365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":719.021806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":719.265,"high":719.79,"low":719.12,"close":719.45,"volume":3938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":719.426698},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":719.62,"high":720.015,"low":719.42,"close":719.915,"volume":4402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":719.906161},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":719.8,"high":720.145,"low":719.01,"close":719.16,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":719.446839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":719.44,"high":719.575,"low":718.615,"close":719.04,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":719.087601},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":719.33,"high":719.68,"low":718.93,"close":719.68,"volume":2049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":719.360464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":719.815,"high":720.03,"low":719.52,"close":719.97,"volume":3396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":719.750463},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":719.33,"high":719.33,"low":718.51,"close":718.85,"volume":3956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":718.836387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":718.75,"high":718.93,"low":718.16,"close":718.925,"volume":2686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":718.466231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":718.49,"high":718.99,"low":718.485,"close":718.92,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":718.826502},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":718.86,"high":719.195,"low":718.64,"close":719.195,"volume":2580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":718.860269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":719.24,"high":719.24,"low":718.67,"close":718.96,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.99683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":719.33,"high":720.15,"low":719.33,"close":720.15,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":719.724135},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":719.84,"high":719.85,"low":719.02,"close":719.02,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.438779},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":719.04,"high":719.04,"low":718.53,"close":718.62,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.738719},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":718.93,"high":719.57,"low":718.91,"close":719.125,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":719.264593},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":719.21,"high":719.63,"low":719.11,"close":719.38,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.373111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":719.22,"high":719.75,"low":719.22,"close":719.58,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.40351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":719.24,"high":719.24,"low":718.63,"close":718.87,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":718.873238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":719.07,"high":719.66,"low":718.95,"close":719.41,"volume":5076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":719.514751},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":719.49,"high":719.49,"low":718.69,"close":718.76,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":718.944768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":718.79,"high":718.79,"low":718.37,"close":718.47,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":718.581957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":718.74,"high":718.74,"low":718.345,"close":718.42,"volume":3572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":718.527838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":718.26,"high":718.6,"low":718.26,"close":718.57,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.467143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":718.37,"high":718.43,"low":717.78,"close":717.9,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":718.039061},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":717.86,"high":718.72,"low":717.86,"close":718.29,"volume":4931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":718.248211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":718.29,"high":718.29,"low":717.61,"close":717.63,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":718.071538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":717.91,"high":718.05,"low":717.8,"close":717.8,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":717.960845},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":717.79,"high":718.005,"low":717.35,"close":717.43,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":717.620076},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":717.855,"high":717.855,"low":717.43,"close":717.46,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":717.527795},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":717.26,"high":717.97,"low":717.12,"close":717.82,"volume":3973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":717.503058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":717.755,"high":717.755,"low":717.2,"close":717.2,"volume":2874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":717.515337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":717.27,"high":717.27,"low":716.82,"close":717.005,"volume":1094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":717.028133},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":716.825,"high":717.215,"low":716.645,"close":717.215,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":716.892864},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":717.135,"high":717.78,"low":717.05,"close":717.78,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":717.267513},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":717.88,"high":717.95,"low":717.535,"close":717.535,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":717.701344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":717.65,"high":717.82,"low":717.41,"close":717.63,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":717.595587},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":717.67,"high":717.72,"low":717.525,"close":717.525,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":717.601081},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":717.43,"high":717.905,"low":717.43,"close":717.75,"volume":3586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":717.762669},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":717.93,"high":718.5,"low":717.93,"close":718.33,"volume":3068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":718.254176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":718.285,"high":718.295,"low":717.57,"close":718.2,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":718.04487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":718.14,"high":718.51,"low":717.83,"close":718.51,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":718.328143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":718.57,"high":719.56,"low":718.57,"close":719.56,"volume":4293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":719.139749},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":719.485,"high":720.28,"low":719.265,"close":720.215,"volume":5598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":719.669094},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":720.28,"high":720.69,"low":720.28,"close":720.28,"volume":3414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":720.514373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":720.275,"high":720.68,"low":720.26,"close":720.66,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":720.533739},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":720.645,"high":720.99,"low":720.63,"close":720.9,"volume":1991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":720.761118},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":721.01,"high":721.66,"low":720.92,"close":721.595,"volume":4075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":721.290129},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":721.34,"high":721.4,"low":720.905,"close":721.025,"volume":5105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":721.023897},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":721.02,"high":721.485,"low":721.005,"close":721.045,"volume":3510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":721.216921},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":720.98,"high":720.98,"low":720.965,"close":720.97,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":720.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":721.325,"high":721.58,"low":721.27,"close":721.53,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.411958},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":721.48,"high":721.48,"low":721.38,"close":721.38,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":721.408115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":721.245,"high":721.4,"low":721.2,"close":721.365,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.333115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":721.32,"high":721.54,"low":721.03,"close":721.08,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":721.27876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":721.285,"high":721.43,"low":721.26,"close":721.39,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":721.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":721.22,"high":721.22,"low":720.94,"close":721.12,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":721.079494},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":721.13,"high":721.35,"low":720.93,"close":721.33,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":721.148611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":721.23,"high":721.23,"low":720.915,"close":721.015,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":721.114158},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":721.105,"high":721.145,"low":720.48,"close":720.48,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":720.845279},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":720.2,"high":720.37,"low":719.96,"close":720.22,"volume":6164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":720.164786},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":719.84,"high":720.08,"low":719.4,"close":719.42,"volume":4795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":719.808903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":719.48,"high":719.83,"low":719.48,"close":719.83,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.660764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":719.85,"high":719.85,"low":719.23,"close":719.585,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.4937},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":719.73,"high":719.73,"low":719.73,"close":719.73,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":720.02,"high":720.42,"low":720.02,"close":720.42,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":720.305714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":720.05,"high":720.06,"low":719.78,"close":719.78,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":719.96388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":719.77,"high":719.77,"low":719.74,"close":719.74,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.743529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":719.37,"high":719.64,"low":719.35,"close":719.64,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":719.44363},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":720.07,"high":720.34,"low":720.07,"close":720.33,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":720.224548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":720.61,"high":720.84,"low":720.59,"close":720.62,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":720.700465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":720.69,"high":720.85,"low":720.6,"close":720.74,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":720.745},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":720.69,"high":720.69,"low":719.88,"close":719.88,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":720.235501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":719.97,"high":720.26,"low":719.97,"close":720.26,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":720.087797},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":720.53,"high":721.32,"low":720.53,"close":721.32,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":720.667114},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":721.44,"high":721.51,"low":721.27,"close":721.51,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":721.360057},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":721.51,"high":721.52,"low":721.46,"close":721.46,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":721.481243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":721.44,"high":721.49,"low":720.76,"close":720.91,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":721.204532},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":720.8,"high":720.8,"low":720.59,"close":720.65,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":720.670429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":720.5,"high":720.61,"low":720.36,"close":720.56,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":720.468288},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":720.44,"high":720.825,"low":720.25,"close":720.82,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":720.608295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":721.19,"high":721.19,"low":720.88,"close":721.09,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":720.99241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":720.84,"high":720.88,"low":720.56,"close":720.72,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":720.706243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":720.65,"high":721.16,"low":720.65,"close":721.12,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":720.920053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":721.07,"high":721.56,"low":721.07,"close":721.55,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":721.346429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":721.34,"high":721.425,"low":721.19,"close":721.26,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":721.304653},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":721.3,"high":721.5,"low":721.28,"close":721.46,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":721.432804},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":721.295,"high":721.295,"low":721.205,"close":721.205,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":721.265},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":721.16,"high":721.16,"low":720.91,"close":721.15,"volume":1435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":721.037411},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":721.085,"high":721.7,"low":721.085,"close":721.21,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":721.41045},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":721.2,"high":721.2,"low":720.92,"close":721.055,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.096642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":721.29,"high":721.58,"low":721.2,"close":721.56,"volume":1606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.352124},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":721.67,"high":721.86,"low":721.61,"close":721.61,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":721.779578},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":721.735,"high":721.735,"low":721.6,"close":721.7,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":721.690777},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":721.645,"high":722.39,"low":721.63,"close":722.39,"volume":3293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":721.924861},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":722.4,"high":722.49,"low":722.1,"close":722.255,"volume":1527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":722.319584},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":722.39,"high":722.39,"low":721.96,"close":722.01,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":722.16626},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":721.98,"high":722.085,"low":721.83,"close":722.085,"volume":1887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":722.021907},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":722.215,"high":722.215,"low":721.9,"close":721.98,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":722.03418},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":721.97,"high":721.97,"low":721.79,"close":721.84,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.8495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":721.82,"high":721.84,"low":721.73,"close":721.73,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":721.789042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":721.685,"high":721.945,"low":721.54,"close":721.945,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.667481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":722.09,"high":722.385,"low":722.09,"close":722.31,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":722.29806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":722.24,"high":722.24,"low":721.93,"close":721.93,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":722.061807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":722.02,"high":722.36,"low":721.935,"close":722.36,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":722.130219},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":722.35,"high":722.37,"low":722.19,"close":722.22,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":722.240547},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":722.27,"high":722.28,"low":722.02,"close":722.24,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":722.1493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":722.19,"high":722.75,"low":722.19,"close":722.75,"volume":1870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":722.532446},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":722.76,"high":722.76,"low":722.56,"close":722.56,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":722.6625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":722.545,"high":722.76,"low":722.545,"close":722.75,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":722.689379},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":722.78,"high":722.92,"low":722.705,"close":722.92,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":722.783381},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":722.895,"high":723.11,"low":722.87,"close":723.02,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":723.02459},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":723.08,"high":723.41,"low":723.08,"close":723.26,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":723.290867},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":723.225,"high":723.61,"low":723.19,"close":723.5,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":723.377278},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":723.56,"high":723.68,"low":723.49,"close":723.49,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":723.595117},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":723.42,"high":723.7,"low":723.42,"close":723.7,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":723.579167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":723.86,"high":724.06,"low":723.72,"close":724.06,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":723.894143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":724.08,"high":724.13,"low":723.85,"close":723.97,"volume":3752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":723.968495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":723.975,"high":723.99,"low":723.74,"close":723.76,"volume":5351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":723.906925},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":723.75,"high":723.85,"low":723.545,"close":723.65,"volume":2508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":723.67203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":723.6,"high":723.6,"low":723.46,"close":723.53,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":723.53887},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":723.43,"high":723.43,"low":723.14,"close":723.2,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":723.253243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":723.265,"high":723.59,"low":723.23,"close":723.59,"volume":2729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":723.450872},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":723.68,"high":723.91,"low":723.56,"close":723.89,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":723.691923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":723.75,"high":724.13,"low":723.75,"close":723.96,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":723.931665},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":724.03,"high":724.29,"low":723.97,"close":724.235,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":724.11375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":724.21,"high":724.53,"low":724.205,"close":724.47,"volume":1776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":724.355101},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":724.46,"high":724.505,"low":724.38,"close":724.43,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":724.44215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":724.34,"high":724.34,"low":724.25,"close":724.25,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":724.281034},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":724.23,"high":724.23,"low":723.89,"close":724.18,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":724.052773},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":724.18,"high":724.18,"low":724.16,"close":724.18,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":724.171818},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":724.22,"high":724.35,"low":724.22,"close":724.33,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":724.309909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":724.17,"high":724.17,"low":724.17,"close":724.17,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":724.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":724.16,"high":724.21,"low":724.13,"close":724.13,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":724.161138},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":724.1,"high":724.1,"low":723.7,"close":723.89,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":723.838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":724.08,"high":724.09,"low":723.94,"close":724.09,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":724.035258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":723.9,"high":723.99,"low":723.895,"close":723.915,"volume":1936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":723.942311},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":723.91,"high":723.95,"low":723.58,"close":723.62,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":723.670968},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":723.68,"high":723.88,"low":723.68,"close":723.81,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":723.812104},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":723.885,"high":724.045,"low":723.88,"close":723.94,"volume":1743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":723.907781},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":723.87,"high":724.02,"low":723.77,"close":723.89,"volume":1807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":723.919605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":723.95,"high":723.995,"low":723.78,"close":723.78,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":723.92141},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":723.98,"high":723.99,"low":723.88,"close":723.88,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":723.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":723.77,"high":723.86,"low":723.63,"close":723.63,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":723.738754},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":723.79,"high":723.79,"low":723.36,"close":723.47,"volume":1788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":723.506693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":723.46,"high":724,"low":723.295,"close":723.95,"volume":2710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":723.715906},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":723.73,"high":723.8,"low":723.72,"close":723.72,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":723.742667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":723.57,"high":723.57,"low":723.3,"close":723.36,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":723.420455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":723.355,"high":723.41,"low":723.21,"close":723.325,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":723.353215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":723.26,"high":723.26,"low":722.78,"close":722.78,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":723.060625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":722.725,"high":722.725,"low":722.27,"close":722.27,"volume":4458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":722.605421},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":722.34,"high":722.34,"low":721.81,"close":721.81,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":722.014291},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":721.8,"high":722.13,"low":721.66,"close":722.13,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":721.829913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":722.18,"high":722.32,"low":722.1,"close":722.19,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":722.197986},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":722.27,"high":722.3,"low":722.01,"close":722.01,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":722.22296},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":721.96,"high":721.96,"low":721.77,"close":721.92,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.890588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":721.93,"high":721.93,"low":721.77,"close":721.77,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.840769},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":721.98,"high":722.19,"low":721.895,"close":721.895,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.976368},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":722.19,"high":722.21,"low":722.11,"close":722.11,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":722.170093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":722.09,"high":722.55,"low":722.09,"close":722.38,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":722.369174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":722.5,"high":722.62,"low":722.42,"close":722.6,"volume":2384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":722.501157},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":722.64,"high":722.67,"low":722.57,"close":722.67,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":722.630177},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":722.54,"high":722.605,"low":722.44,"close":722.44,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":722.513},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":722.4,"high":722.47,"low":722.31,"close":722.47,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":722.400915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":722.38,"high":722.38,"low":722.23,"close":722.37,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":722.331191},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":722.38,"high":722.58,"low":722.365,"close":722.58,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":722.44647},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":722.27,"high":722.27,"low":722.26,"close":722.26,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":722.265556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":722.22,"high":722.25,"low":722.22,"close":722.25,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":722.235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":722.38,"high":722.38,"low":721.97,"close":722.05,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":722.08845},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":721.98,"high":721.98,"low":721.71,"close":721.73,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.919796},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":721.73,"high":721.77,"low":721.66,"close":721.77,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.707237},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":721.59,"high":721.73,"low":721.54,"close":721.54,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":721.642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":721.61,"high":721.78,"low":721.49,"close":721.49,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":721.695373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":721.53,"high":721.69,"low":721.53,"close":721.59,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.602727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":721.78,"high":721.83,"low":721.72,"close":721.72,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":721.780882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":721.68,"high":721.68,"low":721.27,"close":721.34,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":721.24,"high":721.48,"low":721.24,"close":721.48,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.372088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":721.57,"high":721.87,"low":721.57,"close":721.7,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":721.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":721.53,"high":721.58,"low":721.37,"close":721.54,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":721.454462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":721.51,"high":721.51,"low":720.84,"close":721.04,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.075088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":721.08,"high":721.28,"low":720.96,"close":721.12,"volume":1659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":721.081157},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":721.28,"high":721.43,"low":721.22,"close":721.28,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.306522},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":721.13,"high":721.325,"low":721.12,"close":721.325,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.153434},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":721.3,"high":721.62,"low":721.3,"close":721.61,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.532413},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":721.62,"high":721.62,"low":721.53,"close":721.53,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":721.553243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":721.315,"high":721.57,"low":721.295,"close":721.505,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":721.418351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":721.475,"high":721.52,"low":721.08,"close":721.08,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.253168},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":721.215,"high":721.375,"low":721.215,"close":721.375,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":721.316522},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":721.195,"high":721.195,"low":721.11,"close":721.175,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":721.146081},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":721.09,"high":721.14,"low":720.96,"close":721.14,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":721.038926},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":721.22,"high":721.6,"low":721.22,"close":721.6,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":721.477966},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":721.53,"high":721.55,"low":721.42,"close":721.55,"volume":1328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":721.512313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":721.47,"high":721.47,"low":721.445,"close":721.445,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":721.455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":721.485,"high":721.6,"low":721.485,"close":721.53,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":721.568851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":721.45,"high":721.45,"low":721.11,"close":721.22,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":721.278052},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":721.215,"high":721.215,"low":721.14,"close":721.14,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.1775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":720.86,"high":720.86,"low":720.67,"close":720.67,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":720.763562},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":720.72,"high":720.81,"low":720.72,"close":720.76,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":720.762632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":720.72,"high":720.72,"low":720.57,"close":720.66,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":720.633165},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":720.575,"high":720.705,"low":720.575,"close":720.66,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":720.666053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":720.59,"high":720.62,"low":720.555,"close":720.62,"volume":1191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":720.568718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":720.56,"high":720.56,"low":720.39,"close":720.39,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":720.487102},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":720.43,"high":720.475,"low":720.255,"close":720.27,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":720.41413},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":720.31,"high":720.31,"low":720.08,"close":720.08,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":720.199484},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":720.08,"high":720.23,"low":720.08,"close":720.22,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":720.159511},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":720.335,"high":720.46,"low":720.335,"close":720.42,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":720.387913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":720.42,"high":720.46,"low":720.42,"close":720.46,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":720.451667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":720.03,"high":720.045,"low":720.01,"close":720.01,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":720.022365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":720.03,"high":720.04,"low":720.03,"close":720.04,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":720.032857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":719.905,"high":719.98,"low":719.79,"close":719.9,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":719.908997},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":719.9,"high":720.1,"low":719.84,"close":720.1,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.979392},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":720.07,"high":720.13,"low":719.76,"close":719.845,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.962384},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":719.9,"high":720.03,"low":719.9,"close":719.93,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.947143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":720.13,"high":720.26,"low":720.13,"close":720.22,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":720.214366},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":720.17,"high":720.255,"low":720.17,"close":720.255,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":720.198333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":719.98,"high":719.98,"low":719.89,"close":719.895,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.926856},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":719.715,"high":720.03,"low":719.715,"close":720.01,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.952405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":719.8,"high":719.85,"low":719.67,"close":719.77,"volume":2656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":719.745126},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":719.67,"high":719.74,"low":719.48,"close":719.48,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":719.633372},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":719.32,"high":719.48,"low":719.32,"close":719.46,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.414839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":719.66,"high":719.75,"low":719.59,"close":719.68,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":719.679815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":719.805,"high":719.96,"low":719.73,"close":719.88,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":719.861616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":719.74,"high":719.75,"low":719.6,"close":719.74,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.72541},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":719.96,"high":720.01,"low":719.85,"close":719.85,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.986748},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":719.86,"high":719.87,"low":719.68,"close":719.68,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":719.825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":719.84,"high":719.935,"low":719.81,"close":719.935,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":719.829636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":720.19,"high":720.31,"low":720.19,"close":720.305,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":720.282414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":720.16,"high":720.21,"low":720.09,"close":720.09,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":720.117295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":719.9,"high":719.9,"low":719.8,"close":719.8,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.833333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":719.77,"high":719.77,"low":719.35,"close":719.35,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":719.595673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":719.44,"high":719.76,"low":719.44,"close":719.76,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.693913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":719.73,"high":719.755,"low":719.72,"close":719.73,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.740947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":719.55,"high":719.55,"low":719.39,"close":719.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.485652},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":719.37,"high":719.54,"low":719.3,"close":719.53,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.458224},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":719.51,"high":719.59,"low":719.35,"close":719.59,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.497324},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":719.62,"high":719.83,"low":719.62,"close":719.83,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.775253},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":719.91,"high":720.025,"low":719.875,"close":720.025,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.973068},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":720.095,"high":720.095,"low":719.99,"close":720.015,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":720.026286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":720.005,"high":720.005,"low":719.62,"close":719.62,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.815943},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":719.64,"high":719.84,"low":719.5,"close":719.725,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.705298},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":719.56,"high":719.69,"low":719.5,"close":719.5,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":719.567229},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":719.705,"high":719.705,"low":719.595,"close":719.66,"volume":5099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":719.605763},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":719.6,"high":719.6,"low":719.375,"close":719.375,"volume":8020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.386859},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":719.48,"high":719.48,"low":719.2,"close":719.2,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":719.17,"high":719.39,"low":719.15,"close":719.35,"volume":1414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.265299},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":719.405,"high":719.405,"low":719.28,"close":719.28,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.329314},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":719.42,"high":719.47,"low":719.32,"close":719.435,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":719.40427},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":719.45,"high":719.45,"low":719.38,"close":719.38,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":719.409333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":719.5,"high":719.5,"low":719.23,"close":719.23,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":719.324718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":719.17,"high":719.17,"low":719.07,"close":719.14,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.102247},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":719.14,"high":719.14,"low":719.12,"close":719.12,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.126667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":719.29,"high":719.82,"low":719.29,"close":719.51,"volume":3298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":719.566834},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":719.63,"high":719.68,"low":719.4,"close":719.4,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":719.491997},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":719.02,"high":719.19,"low":718.97,"close":719.19,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.056407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":719.19,"high":719.21,"low":718.82,"close":718.86,"volume":3255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":719.068678},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":718.71,"high":718.82,"low":718.56,"close":718.56,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":718.66773},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":718.43,"high":718.605,"low":718.37,"close":718.45,"volume":1703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":718.46464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":718.41,"high":718.75,"low":718.41,"close":718.73,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.655664},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":718.73,"high":718.87,"low":718.73,"close":718.86,"volume":2792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":718.846031},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":718.635,"high":718.73,"low":718.63,"close":718.73,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.704027},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":718.71,"high":718.8,"low":718.46,"close":718.675,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":718.658701},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":718.705,"high":719.1,"low":718.705,"close":719.1,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.835339},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":718.85,"high":718.91,"low":718.82,"close":718.88,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":718.861422},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":718.86,"high":718.9,"low":718.62,"close":718.62,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.749231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":718.555,"high":719.07,"low":718.555,"close":719.07,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.780047},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":719.05,"high":719.33,"low":719.04,"close":719.29,"volume":2077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":719.158974},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":719.42,"high":719.49,"low":719.42,"close":719.49,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.434973},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":719.51,"high":719.68,"low":719.51,"close":719.625,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.595693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":719.635,"high":719.84,"low":719.34,"close":719.4,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":719.635852},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":719.385,"high":719.625,"low":719.32,"close":719.625,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":719.393915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":719.425,"high":719.425,"low":719.365,"close":719.365,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.395},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":719.12,"high":719.12,"low":718.87,"close":718.92,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":718.99867},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":718.86,"high":719.13,"low":718.55,"close":719.075,"volume":2437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":718.797422},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":718.95,"high":719.07,"low":718.92,"close":718.92,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.978517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":719.035,"high":719.035,"low":718.9,"close":718.9,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.920074},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":718.91,"high":719.055,"low":718.91,"close":719.055,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.974615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":719.19,"high":719.4,"low":719.19,"close":719.4,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.313711},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":719.3,"high":719.455,"low":719.3,"close":719.32,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":719.361053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":719.28,"high":719.42,"low":719.28,"close":719.37,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.351818},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":719.35,"high":719.36,"low":719.35,"close":719.36,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.357143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":719.39,"high":719.45,"low":719.375,"close":719.44,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.397469},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":719.49,"high":719.49,"low":719.47,"close":719.47,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.477162},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":719.52,"high":719.52,"low":719.41,"close":719.41,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.45253},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":719.46,"high":719.58,"low":719.46,"close":719.58,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.531308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":719.36,"high":719.36,"low":719.36,"close":719.36,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":719.25,"high":719.25,"low":719.25,"close":719.25,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":719.32,"high":719.32,"low":719.32,"close":719.32,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":719.25,"high":719.25,"low":719.19,"close":719.22,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.212533},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":719.105,"high":719.105,"low":718.86,"close":718.86,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.959582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":718.71,"high":718.76,"low":718.71,"close":718.76,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":718.695,"high":718.695,"low":718.695,"close":718.695,"volume":79,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":718.695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":718.58,"high":718.58,"low":718.56,"close":718.56,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.57331},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":718.27,"high":718.27,"low":718.09,"close":718.27,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":718.162609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":718.27,"high":718.27,"low":718.19,"close":718.19,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.205165},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":718.215,"high":718.215,"low":718.03,"close":718.03,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.109014},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":718.2,"high":718.54,"low":718.2,"close":718.54,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.370959},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":718.46,"high":718.52,"low":718.29,"close":718.29,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":718.469652},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":718.565,"high":718.565,"low":718.47,"close":718.5,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.502778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":718.36,"high":718.53,"low":718.36,"close":718.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.452896},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":718.3,"high":718.33,"low":718.3,"close":718.32,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":718.316433},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":718.54,"high":718.54,"low":718.055,"close":718.08,"volume":3368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":718.148231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":718.045,"high":718.19,"low":717.88,"close":718.19,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":718.016105},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":718.33,"high":718.52,"low":718.33,"close":718.52,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":718.37086},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":718.66,"high":718.86,"low":718.62,"close":718.86,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":718.698361},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":718.81,"high":718.81,"low":718.685,"close":718.76,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.768742},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":718.8,"high":718.97,"low":718.8,"close":718.97,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.917115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":719,"high":719,"low":718.95,"close":718.95,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.979167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":718.96,"high":719.125,"low":718.96,"close":719.125,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.082857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":719.11,"high":719.26,"low":719.09,"close":719.26,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.166078},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":719.295,"high":719.82,"low":719.295,"close":719.8,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.5255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":719.66,"high":719.71,"low":719.58,"close":719.58,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":719.612259},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":719.57,"high":719.57,"low":719.51,"close":719.51,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.555},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":719.49,"high":719.49,"low":719.49,"close":719.49,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":719.41,"high":719.41,"low":719.36,"close":719.36,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.397897},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":719.39,"high":719.485,"low":719.39,"close":719.48,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.417864},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":719.48,"high":719.51,"low":719.29,"close":719.29,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.422642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":719.3,"high":719.475,"low":719.28,"close":719.28,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":719.33531},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":719.27,"high":719.38,"low":719.23,"close":719.32,"volume":1514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":719.297552},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":719.26,"high":719.26,"low":719.14,"close":719.14,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.196364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":719.15,"high":719.39,"low":719.15,"close":719.39,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.208039},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":719.545,"high":719.545,"low":719.545,"close":719.545,"volume":94,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":719.39,"high":719.585,"low":719.39,"close":719.57,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.531667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":719.51,"high":719.515,"low":719.505,"close":719.51,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.510416},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":719.54,"high":719.54,"low":719.51,"close":719.53,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.521803},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":719.44,"high":719.75,"low":719.44,"close":719.75,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":719.56446},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":719.73,"high":719.73,"low":719.675,"close":719.675,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":719.57,"high":719.74,"low":719.57,"close":719.74,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.677899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":719.7,"high":719.71,"low":719.59,"close":719.71,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.643788},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":719.89,"high":720.05,"low":719.87,"close":719.935,"volume":1679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":719.980363},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":720.19,"high":720.23,"low":720.16,"close":720.23,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":720.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":719.91,"high":719.91,"low":719.91,"close":719.91,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":719.9,"high":719.9,"low":719.89,"close":719.89,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.895238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":719.49,"high":719.49,"low":719.305,"close":719.43,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":719.392141},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":719.43,"high":719.43,"low":719.385,"close":719.385,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.393611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":719.375,"high":719.48,"low":719.375,"close":719.48,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.4275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":719.46,"high":719.49,"low":719.37,"close":719.37,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.471182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":719.37,"high":719.51,"low":719.37,"close":719.51,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":719.57,"high":719.595,"low":719.515,"close":719.525,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.543103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":719.465,"high":719.545,"low":719.425,"close":719.53,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.490854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":719.49,"high":719.75,"low":719.49,"close":719.62,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.568},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":719.71,"high":719.79,"low":719.71,"close":719.79,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.781868},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":719.83,"high":719.85,"low":719.805,"close":719.85,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.837058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":719.82,"high":719.89,"low":719.82,"close":719.89,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.848283},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":720.07,"high":720.2,"low":720.07,"close":720.2,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":720.141481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":720.25,"high":720.33,"low":720.06,"close":720.06,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":720.204194},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":720.15,"high":720.17,"low":719.95,"close":719.95,"volume":1393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":720.121861},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":719.92,"high":720.06,"low":719.86,"close":720.04,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.947404},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":720.23,"high":720.71,"low":720.23,"close":720.64,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":720.473425},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":720.63,"high":721.13,"low":720.55,"close":721.13,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":720.762768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":721.175,"high":721.185,"low":720.88,"close":720.88,"volume":2635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":720.944544},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":720.63,"high":720.63,"low":720.37,"close":720.42,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":720.483527},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":720.47,"high":720.47,"low":720.19,"close":720.28,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":720.320765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":720.33,"high":720.37,"low":720.33,"close":720.37,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":720.353929},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":720.465,"high":720.465,"low":720.23,"close":720.31,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":720.35228},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":720.26,"high":720.475,"low":720.1,"close":720.415,"volume":4597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":720.326445},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":720.39,"high":720.51,"low":720.39,"close":720.51,"volume":1838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":720.463013},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":720.6,"high":720.62,"low":720.56,"close":720.59,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":720.582905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":720.405,"high":720.41,"low":720.31,"close":720.4,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":720.358371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":720.415,"high":720.46,"low":720.415,"close":720.46,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":720.445},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":720.74,"high":720.89,"low":720.74,"close":720.82,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":720.798942},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":720.685,"high":720.78,"low":720.685,"close":720.78,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":720.741548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":720.95,"high":721.035,"low":720.945,"close":720.99,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":721.000768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":720.94,"high":720.99,"low":720.915,"close":720.99,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":720.945981},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":721.01,"high":721.035,"low":721,"close":721.02,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.008696},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":720.84,"high":720.88,"low":720.81,"close":720.82,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":720.851191},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":720.8,"high":721.065,"low":720.79,"close":720.89,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":720.939677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":720.91,"high":721.09,"low":720.91,"close":720.91,"volume":924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.007025},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":720.785,"high":720.785,"low":720.49,"close":720.55,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":720.609243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":720.58,"high":720.58,"low":720.58,"close":720.58,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":720.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":720.45,"high":720.47,"low":720.14,"close":720.23,"volume":2274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":720.367946},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":720.23,"high":720.29,"low":720.18,"close":720.205,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":720.208904},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":720.21,"high":720.21,"low":720.13,"close":720.13,"volume":2037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":720.190554},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":720.075,"high":720.18,"low":719.95,"close":720.18,"volume":4980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":720.059164},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":720.17,"high":720.17,"low":718.78,"close":718.8,"volume":6318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":719.253031},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":718.7,"high":718.72,"low":718.32,"close":718.65,"volume":3293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":718.581826},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":718.56,"high":718.56,"low":718.33,"close":718.34,"volume":3089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":718.423963},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":718.41,"high":718.615,"low":718.375,"close":718.48,"volume":2654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":718.502995},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":718.55,"high":718.96,"low":718.49,"close":718.855,"volume":4656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":718.698141},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":718.87,"high":719.32,"low":718.75,"close":719,"volume":12718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":719.06696},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":719,"high":719.13,"low":718.73,"close":718.87,"volume":3412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":718.960322},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":718.84,"high":718.84,"low":718.69,"close":718.705,"volume":4104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":718.772851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":718.71,"high":718.71,"low":718.225,"close":718.245,"volume":15188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":718.413826},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":718.23,"high":718.47,"low":718,"close":718.31,"volume":45094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":357,"vwap":718.304672},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:01:00+00:00","open":718.16,"high":718.16,"low":717.94,"close":717.96,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":718.000137},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:02:00+00:00","open":718.12,"high":718.19,"low":718.12,"close":718.19,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.164048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:03:00+00:00","open":718.36,"high":718.36,"low":718.36,"close":718.36,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":718.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:04:00+00:00","open":718.41,"high":718.46,"low":718.41,"close":718.46,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.438125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:05:00+00:00","open":718.61,"high":718.61,"low":718.57,"close":718.57,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":718.574706},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:06:00+00:00","open":718.45,"high":718.45,"low":718.45,"close":718.45,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":718.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:07:00+00:00","open":718.41,"high":718.41,"low":718.4,"close":718.4,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.407143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:14:00+00:00","open":718.75,"high":718.75,"low":718.72,"close":718.74,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.738529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:19:00+00:00","open":718.65,"high":718.65,"low":718.65,"close":718.65,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:23:00+00:00","open":718.64,"high":718.64,"low":718.64,"close":718.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:24:00+00:00","open":718.69,"high":718.69,"low":718.69,"close":718.69,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:31:00+00:00","open":718.72,"high":718.72,"low":718.72,"close":718.72,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:38:00+00:00","open":719.08,"high":719.08,"low":719.08,"close":719.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.08},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:41:00+00:00","open":718.8,"high":718.8,"low":718.8,"close":718.8,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.8},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:44:00+00:00","open":718.72,"high":718.72,"low":718.68,"close":718.68,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":718.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:49:00+00:00","open":718.66,"high":718.66,"low":718.66,"close":718.66,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:50:00+00:00","open":718.63,"high":718.63,"low":718.63,"close":718.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:53:00+00:00","open":718.62,"high":718.62,"low":718.62,"close":718.62,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:54:00+00:00","open":718.62,"high":718.62,"low":718.62,"close":718.62,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T12:16:00+00:00","open":713.41,"high":713.41,"low":713.41,"close":713.41,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":713.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T12:28:00+00:00","open":712.81,"high":712.81,"low":712.81,"close":712.81,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":712.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T12:45:00+00:00","open":715.66,"high":715.66,"low":715.66,"close":715.66,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":715.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":715.24,"high":715.3,"low":714.43,"close":714.61,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":714.989939},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":714.735,"high":715.085,"low":714.115,"close":714.3,"volume":5630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":714.844459},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":713.71,"high":714.265,"low":713.62,"close":713.85,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":713.893234},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":713.795,"high":713.795,"low":713.14,"close":713.14,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":713.348498},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":713.38,"high":713.94,"low":713.37,"close":713.72,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":713.433168},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":713.41,"high":713.41,"low":713.05,"close":713.3,"volume":3249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":713.171734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":713.415,"high":714.14,"low":713.35,"close":714.08,"volume":8903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":713.750098},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":714.12,"high":714.38,"low":713.945,"close":714.38,"volume":5368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":714.154981},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":714.48,"high":714.48,"low":713.735,"close":713.82,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":713.976988},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":713.48,"high":713.61,"low":713.235,"close":713.32,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":713.375526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":712.84,"high":712.92,"low":711.81,"close":711.87,"volume":4314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":712.099349},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":711.85,"high":712.13,"low":711.32,"close":711.32,"volume":4311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":712.016941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":711.35,"high":711.46,"low":710.88,"close":711.09,"volume":4173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":711.085688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":711.425,"high":711.55,"low":711.1,"close":711.26,"volume":2279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":711.401312},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":711.175,"high":711.375,"low":710.88,"close":711.07,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":711.08244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":710.42,"high":711.53,"low":710.42,"close":711.48,"volume":2027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":711.260622},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":711.47,"high":711.94,"low":711.33,"close":711.94,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":711.572396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":711.86,"high":712.14,"low":711.82,"close":712.14,"volume":3526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":712.007878},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":712.275,"high":712.93,"low":712.08,"close":712.93,"volume":6939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":712.410119},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":713.01,"high":713.7,"low":713,"close":713.5,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":713.338276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":713.38,"high":713.38,"low":712.61,"close":712.68,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":713.035596},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":712.775,"high":713.105,"low":712.69,"close":713.07,"volume":4263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":712.924928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":713.12,"high":713.79,"low":713.095,"close":713.635,"volume":4927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":713.499094},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":713.31,"high":714.22,"low":713.31,"close":714.18,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":713.677457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":714.08,"high":714.21,"low":713.71,"close":713.71,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":714.095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":713.65,"high":714.4,"low":713.65,"close":714.055,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":713.950615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":714.36,"high":714.74,"low":714.36,"close":714.74,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":714.574173},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":714.73,"high":714.97,"low":714.56,"close":714.97,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":714.734396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":714.86,"high":715.83,"low":714.86,"close":715.75,"volume":1379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":715.513809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":715.77,"high":716.07,"low":715.7,"close":716.01,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":715.900096},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":715.795,"high":716.265,"low":715.53,"close":716.255,"volume":1894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":715.948164},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":716.38,"high":716.88,"low":716.06,"close":716.88,"volume":8031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":716.485956},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":716.85,"high":716.85,"low":716.58,"close":716.77,"volume":3947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":716.631071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":716.56,"high":716.69,"low":716.4,"close":716.47,"volume":6571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":716.571585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":716.33,"high":716.59,"low":716.33,"close":716.59,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":716.492337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":716.355,"high":717.04,"low":716.355,"close":717.04,"volume":3562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":716.655033},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":717.1,"high":717.55,"low":717.1,"close":717.55,"volume":2554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":717.304679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":717.62,"high":718.07,"low":717.62,"close":717.935,"volume":2355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":717.839776},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":717.99,"high":718.52,"low":717.99,"close":718.46,"volume":2479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":718.263322},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":718.33,"high":718.42,"low":718.07,"close":718.13,"volume":3650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":718.294621},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":718.41,"high":718.61,"low":718.02,"close":718.24,"volume":2697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":718.346833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":718.12,"high":718.22,"low":717.915,"close":718,"volume":3758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":718.037456},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":718.14,"high":718.24,"low":717.78,"close":717.92,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":717.951414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":717.75,"high":718.35,"low":717.75,"close":718.23,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":718.114107},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":718.29,"high":718.51,"low":718.29,"close":718.365,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":718.37871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":718.54,"high":719.2,"low":718.54,"close":719.12,"volume":1881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":719.043314},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":719.09,"high":719.09,"low":718.915,"close":718.915,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.006154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":718.7,"high":719.73,"low":718.67,"close":719.73,"volume":7629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":719.256783},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":719.7,"high":719.71,"low":719.38,"close":719.535,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":719.580004},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":719.48,"high":719.64,"low":719.48,"close":719.52,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.548214},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":719.5,"high":719.755,"low":719.4,"close":719.4,"volume":5522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":719.521244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":719.46,"high":719.56,"low":719.4,"close":719.49,"volume":4447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":719.49037},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":719.71,"high":719.89,"low":719.605,"close":719.62,"volume":2043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":719.762072},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":719.64,"high":719.67,"low":719.585,"close":719.67,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.628651},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":719.42,"high":720.1,"low":719.42,"close":720.1,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":719.84087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":719.93,"high":720.32,"low":719.93,"close":720.105,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":720.122088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":719.87,"high":720.14,"low":719.775,"close":720.14,"volume":6785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":719.891957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":720.11,"high":721.46,"low":720.1,"close":721.37,"volume":2945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":721.093667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":721.555,"high":722.14,"low":721.555,"close":722.14,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":721.945278},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":722.18,"high":722.18,"low":721.815,"close":721.93,"volume":4239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":721.951831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":722.08,"high":722.74,"low":722.03,"close":722.18,"volume":5005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":722.51453},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":722.2,"high":722.31,"low":721.9,"close":722.02,"volume":2373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":722.07549},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":722.06,"high":722.16,"low":721.69,"close":721.69,"volume":3671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":721.88925},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":721.595,"high":721.595,"low":720.82,"close":720.83,"volume":2989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":721.15173},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":721.03,"high":721.22,"low":720.93,"close":721.19,"volume":4768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":721.101469},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":721.07,"high":721.48,"low":721.07,"close":721.22,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":721.36073},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":721.2,"high":721.2,"low":720.63,"close":720.63,"volume":2578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":720.932133},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":720.96,"high":721.24,"low":720.935,"close":721.2,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":721.097917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":721.105,"high":721.51,"low":720.95,"close":721.19,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":721.17556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":721.07,"high":721.14,"low":721.06,"close":721.09,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":721.092667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":721.03,"high":721.36,"low":721.03,"close":721.295,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.263224},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":721.58,"high":721.92,"low":721.58,"close":721.92,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":721.67151},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":721.88,"high":721.93,"low":721.59,"close":721.59,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":721.829819},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":721.54,"high":721.54,"low":721.31,"close":721.31,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":721.498254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":721.55,"high":721.55,"low":721.2,"close":721.5,"volume":1627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":721.323681},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":721.48,"high":721.91,"low":721.48,"close":721.91,"volume":4584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":721.683565},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":721.71,"high":721.91,"low":721.7,"close":721.7,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":721.720835},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":721.63,"high":721.645,"low":721.09,"close":721.21,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":721.40024},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":721.18,"high":721.49,"low":721.18,"close":721.28,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":721.341957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":721.05,"high":721.05,"low":720.87,"close":721.01,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":720.997276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":721.19,"high":721.19,"low":721.19,"close":721.19,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":721.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":721.09,"high":721.5,"low":721.055,"close":721.48,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":721.4305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":721.59,"high":721.78,"low":721.56,"close":721.64,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.667383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":721.49,"high":721.635,"low":721.485,"close":721.585,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.564096},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":721.77,"high":721.885,"low":721.66,"close":721.885,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.765052},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":721.91,"high":722.02,"low":721.85,"close":722.02,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":721.945772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":721.88,"high":722.28,"low":721.81,"close":722.28,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.996432},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":722.59,"high":722.59,"low":722.3,"close":722.45,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":722.440328},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":722.33,"high":722.435,"low":722.325,"close":722.4,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":722.389487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":722.35,"high":722.35,"low":722.08,"close":722.08,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":722.226553},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":721.75,"high":721.81,"low":721.71,"close":721.81,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":721.754444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":721.72,"high":722.04,"low":721.71,"close":721.88,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":721.94518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":721.94,"high":721.94,"low":721.4,"close":721.41,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":721.725398},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":721.23,"high":721.56,"low":721.22,"close":721.56,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":721.263684},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":721.45,"high":721.53,"low":721.305,"close":721.34,"volume":2421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.35801},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":721.35,"high":721.53,"low":721.33,"close":721.33,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.362972},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":721.685,"high":721.685,"low":721.67,"close":721.67,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":721.679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":721.64,"high":721.64,"low":721.48,"close":721.48,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":721.568889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":721.66,"high":721.66,"low":721.46,"close":721.46,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":721.523902},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":721.37,"high":721.41,"low":721.14,"close":721.235,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":721.254634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":721.12,"high":721.22,"low":720.72,"close":720.72,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":721.079164},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":720.845,"high":721.1,"low":719.09,"close":719.09,"volume":7330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":720.134288},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":718.27,"high":718.82,"low":718.26,"close":718.7,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.561782},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":717.98,"high":718.87,"low":717.725,"close":718.87,"volume":3313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":718.132681},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":718.58,"high":719.37,"low":718.58,"close":719.29,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":719.100041},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":719.69,"high":719.855,"low":719.6,"close":719.6,"volume":2999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":719.753614},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":719.72,"high":720.18,"low":719.72,"close":719.75,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.774904},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":719.725,"high":720.22,"low":719.725,"close":720.03,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":720.011311},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":719.91,"high":720.05,"low":719.91,"close":720.05,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.956667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":719.86,"high":719.86,"low":719.45,"close":719.5,"volume":7018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":719.745897},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":719.78,"high":719.83,"low":719.32,"close":719.32,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.701702},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":719.31,"high":719.46,"low":719.07,"close":719.07,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.334737},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":719,"high":719.44,"low":718.915,"close":719.37,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.063294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":718.86,"high":719.265,"low":718.86,"close":719.24,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":719.002326},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":719.47,"high":719.47,"low":719.43,"close":719.43,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.44875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":719.29,"high":719.29,"low":719.29,"close":719.29,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":718.88,"high":719,"low":718.88,"close":718.95,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.945882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":718.63,"high":718.63,"low":718.6,"close":718.6,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":718.46,"high":718.645,"low":718.36,"close":718.36,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.513125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":718.39,"high":718.405,"low":718.03,"close":718.03,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.084655},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":718.06,"high":718.445,"low":718.06,"close":718.445,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":718.144266},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":718.6,"high":718.635,"low":718.46,"close":718.46,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.540678},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":718.57,"high":718.57,"low":718.48,"close":718.48,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.524444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":718.205,"high":718.35,"low":718.11,"close":718.315,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":718.215871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":718.12,"high":718.12,"low":718.02,"close":718.11,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":718.077067},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":718,"high":718.1,"low":717.96,"close":718.01,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.021304},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":718.58,"high":718.85,"low":718.58,"close":718.85,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":718.7375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":718.64,"high":719.11,"low":718.64,"close":719.11,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.924233},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":719.13,"high":719.57,"low":719.13,"close":719.57,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":719.41341},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":719.25,"high":719.28,"low":719.25,"close":719.28,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.263653},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":718.97,"high":718.97,"low":718.51,"close":718.555,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.842195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":718.965,"high":718.98,"low":718.9,"close":718.91,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.910712},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":718.91,"high":718.91,"low":718.74,"close":718.81,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.81785},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":719.195,"high":719.36,"low":719.19,"close":719.36,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.273529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":719.22,"high":719.22,"low":719.11,"close":719.11,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.141429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":718.95,"high":718.95,"low":718.95,"close":718.95,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":718.78,"high":718.92,"low":718.74,"close":718.87,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.832104},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":718.965,"high":719.085,"low":718.96,"close":719.085,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.991856},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":718.88,"high":719.125,"low":718.88,"close":719.125,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.999298},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":719.23,"high":719.85,"low":719.23,"close":719.84,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.680462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":719.85,"high":720.02,"low":719.85,"close":720.02,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.94766},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":720,"high":720,"low":719.55,"close":719.55,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":719.77,"high":719.77,"low":719.58,"close":719.58,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.700857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":719.86,"high":720.06,"low":719.86,"close":720.06,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":720.023636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":720,"high":720.055,"low":720,"close":720.035,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":720.036418},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":720.01,"high":720.165,"low":719.84,"close":720,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.976762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":719.64,"high":719.7,"low":719.64,"close":719.7,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.673636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":719.77,"high":719.77,"low":719.735,"close":719.735,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.742},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":719.25,"high":719.43,"low":719.21,"close":719.42,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":719.343134},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":719.295,"high":719.39,"low":719.23,"close":719.23,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.302381},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":719.36,"high":719.795,"low":719.36,"close":719.755,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.517038},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":719.765,"high":719.82,"low":719.765,"close":719.82,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.777222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":719.765,"high":719.78,"low":719.765,"close":719.78,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.7725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":719.67,"high":719.67,"low":719.31,"close":719.44,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.427857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":719.18,"high":719.18,"low":719.18,"close":719.18,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":719.01,"high":719.2,"low":718.68,"close":718.73,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.007528},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":718.815,"high":719.1,"low":718.815,"close":719.07,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":718.908495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":718.88,"high":719.125,"low":718.88,"close":719.125,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.994433},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":719.03,"high":719.1,"low":719.03,"close":719.07,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.081607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":719.165,"high":719.165,"low":719.165,"close":719.165,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.165},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":719.185,"high":719.21,"low":719.13,"close":719.13,"volume":994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":719.170277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":718.62,"high":718.81,"low":718.28,"close":718.37,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":718.632221},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":718.26,"high":718.26,"low":718.155,"close":718.215,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.202132},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":718.16,"high":718.235,"low":718.08,"close":718.235,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.16553},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":718.08,"high":718.37,"low":717.93,"close":718.345,"volume":2210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":718.173087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":718.285,"high":718.29,"low":718.285,"close":718.29,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.2855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":718.51,"high":718.66,"low":718.485,"close":718.575,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.567612},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":718.465,"high":718.465,"low":718.28,"close":718.36,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.339163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":718.21,"high":718.23,"low":718.21,"close":718.23,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.214889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":718.19,"high":718.37,"low":718.17,"close":718.365,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.2376},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":718.42,"high":718.535,"low":718.42,"close":718.535,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":718.4934},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":719.16,"high":719.16,"low":718.94,"close":718.94,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.03949},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":719.38,"high":719.38,"low":719.17,"close":719.17,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.335789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":719.48,"high":719.48,"low":719.48,"close":719.48,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":719.16,"high":719.31,"low":719.1,"close":719.31,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.164017},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":719.33,"high":719.73,"low":719.33,"close":719.73,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":719.526038},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":719.66,"high":719.79,"low":719.66,"close":719.79,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.756581},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":719.895,"high":719.895,"low":719.895,"close":719.895,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":719.735,"high":719.735,"low":719.735,"close":719.735,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":719.4,"high":719.4,"low":719.4,"close":719.4,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":719.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":719.515,"high":719.61,"low":719.515,"close":719.61,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.542895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":719.61,"high":719.61,"low":719.61,"close":719.61,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":719.52,"high":719.52,"low":719.365,"close":719.365,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.416667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":718.95,"high":718.95,"low":718.92,"close":718.92,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.929441},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":719.12,"high":719.12,"low":719.12,"close":719.12,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":718.92,"high":718.92,"low":718.81,"close":718.81,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":719.145,"high":719.145,"low":719.085,"close":719.085,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":719.215,"high":719.32,"low":719.215,"close":719.22,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.25125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":719.36,"high":719.36,"low":719.13,"close":719.13,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.321209},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":719.1,"high":719.1,"low":718.94,"close":718.94,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.032529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":718.855,"high":718.89,"low":718.61,"close":718.61,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.798012},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":718.12,"high":718.12,"low":718,"close":718.02,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.021695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":717.8,"high":717.8,"low":717.8,"close":717.8,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":717.8},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":718.21,"high":718.44,"low":718.21,"close":718.25,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":718.382195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":718.08,"high":718.08,"low":718.08,"close":718.08,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.08},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":718.03,"high":718.03,"low":718.03,"close":718.03,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":718.13,"high":718.24,"low":718.13,"close":718.24,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.164508},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":718.235,"high":718.235,"low":718.235,"close":718.235,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":718.13,"high":718.435,"low":718.13,"close":718.435,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.318333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":718.21,"high":718.21,"low":717.775,"close":717.94,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":717.965184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":717.94,"high":717.98,"low":717.88,"close":717.98,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":717.930783},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":718.22,"high":718.27,"low":718.22,"close":718.27,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.255714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":718.26,"high":718.26,"low":718.26,"close":718.26,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.26},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":718.36,"high":718.36,"low":718.205,"close":718.205,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.308333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":718.24,"high":718.33,"low":718.23,"close":718.27,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.2775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":718.24,"high":718.33,"low":717.99,"close":718.04,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":718.24415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":718.11,"high":718.17,"low":718.11,"close":718.17,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.141765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":718.13,"high":718.13,"low":718.09,"close":718.09,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":718.23,"high":718.58,"low":718.23,"close":718.58,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":718.376503},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":718.57,"high":718.58,"low":718.53,"close":718.58,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":718.563551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":718.38,"high":718.38,"low":718.38,"close":718.38,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":718.28,"high":718.32,"low":718.15,"close":718.29,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.247874},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":718.36,"high":718.61,"low":718.35,"close":718.61,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.427667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":718.49,"high":718.49,"low":718.49,"close":718.49,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":718.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":718.695,"high":718.83,"low":718.695,"close":718.8,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":718.807755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":718.58,"high":718.58,"low":718.58,"close":718.58,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":718.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":718.69,"high":718.69,"low":718.69,"close":718.69,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":718.665,"high":718.665,"low":718.665,"close":718.665,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.665},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":719.125,"high":719.225,"low":719.09,"close":719.225,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":719.133898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":719.51,"high":719.51,"low":719.27,"close":719.35,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.442464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":719.185,"high":719.325,"low":719.185,"close":719.325,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.205},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":719.15,"high":719.15,"low":719.15,"close":719.15,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":719.24,"high":719.24,"low":719.24,"close":719.24,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":719.26,"high":719.43,"low":719.26,"close":719.43,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.315238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":719.39,"high":719.43,"low":719.39,"close":719.42,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.420377},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":719.335,"high":719.335,"low":719.19,"close":719.19,"volume":1072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.304184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":719.21,"high":719.435,"low":719.21,"close":719.435,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.316803},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":719.51,"high":719.65,"low":719.51,"close":719.645,"volume":2598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":719.61585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":719.605,"high":719.635,"low":719.555,"close":719.6,"volume":3944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.59708},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":719.56,"high":719.58,"low":719.56,"close":719.58,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.575238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":719.57,"high":719.62,"low":719.46,"close":719.46,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.51831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":719.12,"high":719.12,"low":719.07,"close":719.07,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.105714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":719.22,"high":719.25,"low":719.215,"close":719.25,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.223},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":719.2,"high":719.24,"low":719.2,"close":719.24,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.213293},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":719.355,"high":719.355,"low":719.21,"close":719.21,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.299922},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":719.2,"high":719.2,"low":719.2,"close":719.2,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.2},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":719.21,"high":719.21,"low":719.21,"close":719.21,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":719.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":719.19,"high":719.19,"low":719.19,"close":719.19,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":719.32,"high":719.49,"low":719.29,"close":719.49,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.361731},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":719.42,"high":719.42,"low":719.405,"close":719.405,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.417059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":719.14,"high":719.22,"low":719.11,"close":719.22,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.124688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":719.25,"high":719.25,"low":719.17,"close":719.17,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.223333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":719.4,"high":719.4,"low":719.285,"close":719.285,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.331},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":719.32,"high":719.35,"low":719.32,"close":719.35,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.345932},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":719.34,"high":719.34,"low":719.2,"close":719.2,"volume":2433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":719.306953},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":719.45,"high":719.48,"low":719.38,"close":719.48,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.395708},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":719.425,"high":719.53,"low":719.425,"close":719.46,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":719.468091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":719.445,"high":719.49,"low":719.445,"close":719.49,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.48375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":719.55,"high":719.75,"low":719.55,"close":719.75,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.59918},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":719.895,"high":719.96,"low":719.81,"close":719.91,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.882284},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":719.84,"high":719.84,"low":719.68,"close":719.71,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.756772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":719.63,"high":719.63,"low":719.32,"close":719.32,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":719.53218},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":719.47,"high":719.49,"low":719.47,"close":719.49,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":719.479873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":719.45,"high":719.47,"low":719.45,"close":719.47,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.457097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":719.53,"high":719.75,"low":719.53,"close":719.61,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":719.601632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":719.61,"high":719.61,"low":719.61,"close":719.61,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":719.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":719.295,"high":719.295,"low":719.195,"close":719.195,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.2834},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":719.345,"high":719.345,"low":719.345,"close":719.345,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":719.345},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":719.33,"high":719.38,"low":719.14,"close":719.14,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.282778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":719.23,"high":719.41,"low":719.23,"close":719.3,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":719.329206},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":719.36,"high":719.59,"low":719.36,"close":719.59,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.431019},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":719.66,"high":719.66,"low":719.66,"close":719.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":719.49,"high":719.555,"low":719.49,"close":719.555,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.523878},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":719.5,"high":719.5,"low":719.47,"close":719.47,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":719.486813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":719.37,"high":719.4,"low":719.37,"close":719.4,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.379041},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":719.41,"high":719.52,"low":719.22,"close":719.52,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":719.395789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":719.525,"high":719.63,"low":719.51,"close":719.51,"volume":3360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":719.554006},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":719.665,"high":719.665,"low":719.51,"close":719.51,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":719.603182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":719.45,"high":719.45,"low":719.45,"close":719.45,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":719.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":719.49,"high":719.62,"low":719.49,"close":719.55,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.5375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":719.61,"high":719.61,"low":719.61,"close":719.61,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":719.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":719.225,"high":719.225,"low":719.225,"close":719.225,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":719.225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":719.265,"high":719.265,"low":719.16,"close":719.205,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":719.238815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":719.19,"high":719.19,"low":719.14,"close":719.14,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":719.166071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":719.155,"high":719.215,"low":719.14,"close":719.215,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.155455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:23:00+00:00","open":719.205,"high":719.205,"low":719.17,"close":719.17,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":719.174231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":718.98,"high":718.98,"low":718.98,"close":718.98,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":718.895,"high":718.92,"low":718.84,"close":718.84,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.867922},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":718.87,"high":718.88,"low":718.87,"close":718.88,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.874444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":718.865,"high":718.96,"low":718.865,"close":718.96,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":718.903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":718.95,"high":718.95,"low":718.855,"close":718.855,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.88304},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":718.98,"high":718.98,"low":718.98,"close":718.98,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":718.97,"high":718.97,"low":718.92,"close":718.92,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.961667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":718.83,"high":718.83,"low":718.45,"close":718.47,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":718.555556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":718.46,"high":718.46,"low":718.28,"close":718.28,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":718.372859},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":718.34,"high":718.35,"low":718.23,"close":718.23,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.299273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":718.19,"high":718.19,"low":717.99,"close":718.06,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":718.091244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":718.23,"high":718.23,"low":718.2,"close":718.2,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.208571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":718.04,"high":718.115,"low":718.03,"close":718.115,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":718.052793},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":717.86,"high":718.14,"low":717.82,"close":718.135,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":718.018366},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":718.06,"high":718.14,"low":718.045,"close":718.14,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":718.0928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":718.2,"high":718.305,"low":718.2,"close":718.305,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.243125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":718.32,"high":718.32,"low":718.02,"close":718.12,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":718.116755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":718.07,"high":718.07,"low":717.39,"close":717.39,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":717.706327},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":717.3,"high":717.405,"low":717.29,"close":717.345,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":717.37254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":717.45,"high":717.475,"low":717.33,"close":717.33,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":717.446662},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":717.2,"high":717.8,"low":717.2,"close":717.78,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":717.573563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":717.77,"high":717.935,"low":717.77,"close":717.935,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":717.812125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":718.03,"high":718.43,"low":718.03,"close":718.385,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.321267},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":718.4,"high":718.405,"low":718.13,"close":718.13,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":718.268318},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":718.215,"high":718.215,"low":718.03,"close":718.15,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.137042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":718.085,"high":718.14,"low":718.085,"close":718.11,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":718.10833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":718.04,"high":718.23,"low":718.04,"close":718.15,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.1465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":718.2,"high":718.33,"low":718.18,"close":718.2,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":718.247029},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":718.13,"high":718.19,"low":718.13,"close":718.155,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.153286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":718.14,"high":718.42,"low":718.12,"close":718.42,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.24809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":718.51,"high":718.84,"low":718.51,"close":718.71,"volume":6346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":718.547549},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":718.535,"high":718.535,"low":718.5,"close":718.5,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.519444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":718.31,"high":718.44,"low":718.28,"close":718.44,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.328265},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":718.495,"high":718.53,"low":718.465,"close":718.53,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.513675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":718.49,"high":718.49,"low":718.3,"close":718.3,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.389035},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":718.32,"high":718.65,"low":718.32,"close":718.58,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":718.512308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":718.59,"high":718.59,"low":718.56,"close":718.57,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":718.573115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":718.6,"high":718.605,"low":718.57,"close":718.57,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.591667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":718.57,"high":718.59,"low":718.53,"close":718.53,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.563333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":718.27,"high":718.31,"low":718.27,"close":718.31,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.287778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":718.37,"high":718.4,"low":718.37,"close":718.4,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":718.391053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":718.42,"high":718.47,"low":718.42,"close":718.465,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":718.446387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":718.555,"high":718.555,"low":718.3,"close":718.41,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":718.411053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":718.35,"high":718.35,"low":718.335,"close":718.335,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":718.343571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":718.195,"high":718.24,"low":718.18,"close":718.24,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.21238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":718.235,"high":718.235,"low":718.23,"close":718.23,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.231429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":718.27,"high":718.27,"low":718.145,"close":718.145,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":718.202646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":718.13,"high":718.13,"low":717.97,"close":717.97,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":718.010909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":717.95,"high":718.075,"low":717.94,"close":718.015,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":718.008855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":718.09,"high":718.1,"low":717.99,"close":717.99,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":718.003483},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":718.135,"high":718.135,"low":718.01,"close":718.08,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":718.067273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":717.92,"high":718.01,"low":717.91,"close":718.01,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":717.974628},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":717.95,"high":717.95,"low":717.93,"close":717.93,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":717.947241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":717.975,"high":717.975,"low":717.51,"close":717.53,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":717.742994},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":717.5,"high":717.545,"low":717.11,"close":717.11,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":717.296415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":717.085,"high":717.1,"low":717.08,"close":717.1,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":717.08803},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":717,"high":717,"low":716.845,"close":716.92,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":716.900455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":716.88,"high":717.255,"low":716.88,"close":717.255,"volume":5433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":717.141717},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":717.165,"high":717.41,"low":717.165,"close":717.41,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":717.215669},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":717.37,"high":717.4,"low":717.35,"close":717.4,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":717.390909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":717.595,"high":717.61,"low":717.15,"close":717.15,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":717.224371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":717.325,"high":717.34,"low":717.325,"close":717.34,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":717.335645},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":717.17,"high":717.17,"low":717.17,"close":717.17,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":717.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":716.945,"high":717.28,"low":716.945,"close":717.28,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":717.110187},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":717.58,"high":717.985,"low":717.49,"close":717.985,"volume":8374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":717.669707},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":717.995,"high":717.995,"low":717.61,"close":717.67,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":717.747367},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":717.695,"high":717.95,"low":717.695,"close":717.81,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":717.883428},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":717.795,"high":717.87,"low":717.75,"close":717.82,"volume":2027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":717.786817},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":717.775,"high":717.84,"low":717.65,"close":717.76,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":717.751517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":717.75,"high":717.75,"low":717.13,"close":717.22,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":717.377241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":717.16,"high":717.17,"low":717.05,"close":717.17,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":717.148735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":717.06,"high":717.09,"low":716.89,"close":716.91,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":717.040779},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":716.88,"high":716.98,"low":716.88,"close":716.96,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":716.93677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":716.96,"high":716.96,"low":716.96,"close":716.96,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":716.96},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":717.33,"high":717.72,"low":717.33,"close":717.66,"volume":3091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":717.584495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":717.625,"high":717.625,"low":717.43,"close":717.43,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":717.568745},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":717.39,"high":717.435,"low":717.39,"close":717.395,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":717.416111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":717.435,"high":717.76,"low":717.435,"close":717.62,"volume":2698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":717.626295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":717.63,"high":717.795,"low":717.6,"close":717.635,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":717.702027},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":717.59,"high":717.7,"low":717.555,"close":717.68,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":717.608226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":717.74,"high":717.74,"low":717.48,"close":717.56,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":717.558373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":717.525,"high":717.68,"low":717.5,"close":717.5,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":717.531382},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":717.49,"high":717.63,"low":717.45,"close":717.63,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":717.528523},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":717.52,"high":717.52,"low":716.93,"close":717.24,"volume":1378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":717.180231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":717.25,"high":717.38,"low":717.25,"close":717.37,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":717.327765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":717.59,"high":717.66,"low":717.54,"close":717.59,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":717.602771},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":717.47,"high":717.48,"low":717.29,"close":717.32,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":717.413713},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":717.275,"high":717.595,"low":717.275,"close":717.595,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":717.428809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":717.48,"high":717.55,"low":717.09,"close":717.095,"volume":3730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":717.3086},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":717.08,"high":717.32,"low":717.065,"close":717.14,"volume":2276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":717.201946},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":717.135,"high":717.22,"low":717,"close":717.145,"volume":6253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":717.125968},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":717.145,"high":717.17,"low":716.9,"close":717.07,"volume":9469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":717.010499},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":716.96,"high":717.22,"low":716.93,"close":717.21,"volume":29065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":296,"vwap":717.114957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:08:00+00:00","open":718.48,"high":718.48,"low":718.48,"close":718.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:17:00+00:00","open":718.66,"high":718.66,"low":718.66,"close":718.66,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:27:00+00:00","open":718.38,"high":718.38,"low":718.38,"close":718.38,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":718.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:31:00+00:00","open":718.81,"high":718.81,"low":718.81,"close":718.81,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":718.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:51:00+00:00","open":721.63,"high":721.63,"low":721.63,"close":721.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":721.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:34:00+00:00","open":722.11,"high":722.11,"low":722.11,"close":722.11,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:43:00+00:00","open":721.6,"high":721.6,"low":721.6,"close":721.6,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":721.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:44:00+00:00","open":721.3,"high":721.42,"low":721.3,"close":721.42,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":721.349863},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:45:00+00:00","open":721.48,"high":721.66,"low":721.48,"close":721.66,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":721.508915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:46:00+00:00","open":721.65,"high":721.65,"low":721.55,"close":721.55,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":721.570455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:47:00+00:00","open":721.47,"high":721.47,"low":721.47,"close":721.47,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":721.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:48:00+00:00","open":721.3,"high":721.33,"low":721.28,"close":721.33,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":721.316415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:49:00+00:00","open":721.47,"high":721.64,"low":721.47,"close":721.52,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":721.557895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:50:00+00:00","open":721.71,"high":721.71,"low":721.71,"close":721.71,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":721.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:51:00+00:00","open":721.72,"high":721.72,"low":721.72,"close":721.72,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":721.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:52:00+00:00","open":721.66,"high":721.7,"low":721.66,"close":721.7,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":721.676509},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:53:00+00:00","open":721.71,"high":721.71,"low":721.71,"close":721.71,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":721.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:54:00+00:00","open":721.68,"high":721.68,"low":721.68,"close":721.68,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":721.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:55:00+00:00","open":721.61,"high":721.61,"low":721.37,"close":721.37,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":721.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:56:00+00:00","open":721.6,"high":721.6,"low":721.48,"close":721.48,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":721.54042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T12:57:00+00:00","open":721.57,"high":721.63,"low":721.57,"close":721.63,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":721.599577},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:02:00+00:00","open":722.05,"high":722.05,"low":722.05,"close":722.05,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:05:00+00:00","open":722.29,"high":722.29,"low":722.29,"close":722.29,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":722.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:07:00+00:00","open":722.32,"high":722.32,"low":722.23,"close":722.23,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.271439},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:08:00+00:00","open":722.18,"high":722.18,"low":722.18,"close":722.18,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:12:00+00:00","open":721.69,"high":721.69,"low":721.56,"close":721.63,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":721.628889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:13:00+00:00","open":721.71,"high":721.71,"low":721.71,"close":721.71,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":721.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:14:00+00:00","open":721.72,"high":721.72,"low":721.67,"close":721.67,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":721.691277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:15:00+00:00","open":721.77,"high":722.08,"low":721.77,"close":722.08,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":722.026888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:16:00+00:00","open":722.13,"high":722.13,"low":722.13,"close":722.13,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":722.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:18:00+00:00","open":722.02,"high":722.07,"low":721.91,"close":722.06,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":722.002816},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:19:00+00:00","open":722.12,"high":722.12,"low":722.12,"close":722.12,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:23:00+00:00","open":722.27,"high":722.3,"low":722.26,"close":722.3,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":722.275724},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:24:00+00:00","open":722.25,"high":722.26,"low":722.25,"close":722.26,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":722.253182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:27:00+00:00","open":722.42,"high":722.42,"low":722.42,"close":722.42,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":722.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:29:00+00:00","open":722.25,"high":722.27,"low":722.25,"close":722.27,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":722.257168},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":722.28,"high":723.04,"low":722.28,"close":722.4,"volume":8575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":722.677129},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":722.51,"high":722.66,"low":721.91,"close":722,"volume":2642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":722.259249},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":722.01,"high":722.27,"low":721.35,"close":721.35,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":721.906111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":721.51,"high":721.61,"low":721.51,"close":721.545,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":721.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":722.16,"high":722.43,"low":721.955,"close":722.045,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":722.118145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":722.36,"high":722.535,"low":721.51,"close":721.51,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":721.985129},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":721.47,"high":721.815,"low":721.22,"close":721.37,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":721.518605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":721.54,"high":721.745,"low":721.05,"close":721.05,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":721.350457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":720.91,"high":721.74,"low":720.91,"close":721.14,"volume":1907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":721.391609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":721.05,"high":722.33,"low":720.835,"close":722.33,"volume":1628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":721.421478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":722.21,"high":722.21,"low":721.62,"close":721.9,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":721.87588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":721.665,"high":722.03,"low":721.32,"close":721.99,"volume":4293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":721.651329},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":721.94,"high":722.11,"low":721.07,"close":721.07,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":721.659118},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":721.08,"high":721.08,"low":720.17,"close":720.24,"volume":1576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":720.483825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":720.13,"high":720.47,"low":720.13,"close":720.365,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":720.320375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":720.86,"high":721.84,"low":720.54,"close":721.84,"volume":2967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":721.222634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":721.91,"high":721.93,"low":721.72,"close":721.72,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.856978},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":722.25,"high":722.78,"low":722.25,"close":722.77,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":722.680833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":722.67,"high":722.88,"low":722.59,"close":722.59,"volume":1871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":722.748072},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":722.95,"high":723.07,"low":722.46,"close":722.94,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":722.697695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":722.595,"high":722.7,"low":722.265,"close":722.57,"volume":3037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":722.523531},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":722.59,"high":722.59,"low":721.99,"close":722.22,"volume":2187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":722.309052},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":722.185,"high":722.22,"low":721.56,"close":722.12,"volume":2575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":721.977506},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":721.66,"high":721.66,"low":721.17,"close":721.34,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":721.337065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":721.24,"high":721.445,"low":721.03,"close":721.43,"volume":1865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":721.283319},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":721.45,"high":721.74,"low":721.32,"close":721.655,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":721.581689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":722.08,"high":722.5,"low":722.08,"close":722.37,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":722.352903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":722.41,"high":722.55,"low":722.34,"close":722.34,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":722.447026},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":722.37,"high":722.785,"low":722.37,"close":722.48,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":722.528843},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":722.6,"high":722.91,"low":722.59,"close":722.59,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":722.732965},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":722.505,"high":722.9,"low":722.46,"close":722.84,"volume":3031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":722.753762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":722.8,"high":722.8,"low":722.27,"close":722.3,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":722.567229},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":722.44,"high":723.54,"low":722.34,"close":723.37,"volume":4416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":722.912923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":723.31,"high":723.48,"low":723.09,"close":723.32,"volume":2992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":723.286802},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":723.27,"high":723.355,"low":722.29,"close":722.34,"volume":8109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":722.584203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":722.39,"high":722.39,"low":721.62,"close":721.62,"volume":3716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":722.073565},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":721.3,"high":721.705,"low":721.29,"close":721.52,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":721.59844},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":721.905,"high":721.99,"low":721.53,"close":721.665,"volume":3529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":721.853273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":721.69,"high":721.97,"low":721.68,"close":721.74,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":721.761164},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":721.28,"high":721.53,"low":721.28,"close":721.53,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":721.42824},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":721.25,"high":721.38,"low":720.58,"close":720.65,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":720.892414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":720.8,"high":720.8,"low":720.28,"close":720.32,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":720.441988},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":720.56,"high":720.82,"low":720.34,"close":720.76,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":720.558065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":720.82,"high":720.985,"low":720.66,"close":720.86,"volume":5331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":720.80023},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":720.625,"high":720.655,"low":720.295,"close":720.345,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":720.472867},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":720.66,"high":721.29,"low":720.66,"close":721.11,"volume":3574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":720.961666},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":721.015,"high":721.025,"low":720.29,"close":720.29,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":720.728407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":720.33,"high":720.56,"low":720.29,"close":720.53,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":720.371933},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":720.8,"high":720.99,"low":720.6,"close":720.99,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":720.825556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":721,"high":721.11,"low":720.965,"close":720.965,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":721.040011},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":721.1,"high":721.1,"low":720.63,"close":720.675,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":720.701447},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":720.68,"high":720.92,"low":720.27,"close":720.92,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":720.466684},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":720.76,"high":721.225,"low":720.76,"close":721.225,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":720.996016},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":721.22,"high":721.76,"low":721.22,"close":721.5,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":721.616528},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":721.49,"high":721.49,"low":721.49,"close":721.49,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":721.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":721.53,"high":721.585,"low":721.47,"close":721.575,"volume":1259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":721.533148},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":721.58,"high":721.58,"low":721.54,"close":721.54,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":721.568333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":722.03,"high":722.03,"low":721.86,"close":721.94,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":721.939264},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":722.27,"high":722.35,"low":721.84,"close":721.84,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":722.010199},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":721.81,"high":721.81,"low":721.64,"close":721.64,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":721.713537},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":721.8,"high":722.05,"low":721.685,"close":722.05,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":721.8505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":721.995,"high":722.57,"low":721.995,"close":722.55,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":722.242922},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":722.53,"high":722.62,"low":722.33,"close":722.35,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":722.509572},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":722.575,"high":722.83,"low":722.53,"close":722.63,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":722.688727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":722.62,"high":722.66,"low":722.6,"close":722.66,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":722.639211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":722.69,"high":722.84,"low":722.61,"close":722.64,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":722.675661},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":722.4,"high":722.47,"low":722.07,"close":722.07,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":722.253919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":722.09,"high":722.09,"low":721.99,"close":721.99,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":722.012814},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":722.06,"high":722.15,"low":721.2,"close":721.2,"volume":2769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":721.592636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":721.52,"high":721.52,"low":721.27,"close":721.27,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":721.453125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":721.64,"high":721.64,"low":721.47,"close":721.47,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":721.583096},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":721.93,"high":721.95,"low":721.65,"close":721.65,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":721.786458},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":721.93,"high":722.36,"low":721.93,"close":722.36,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":722.133184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":722.81,"high":722.81,"low":722.49,"close":722.49,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":722.646286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":722.455,"high":722.6,"low":722.36,"close":722.36,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":722.512098},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":722.38,"high":722.475,"low":722.29,"close":722.475,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":722.407496},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":722.57,"high":723.02,"low":722.57,"close":722.99,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":722.940203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":723,"high":723.32,"low":723,"close":723.32,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":723.106275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":723.27,"high":723.27,"low":723.13,"close":723.23,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":723.191818},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":723.22,"high":723.7,"low":723.09,"close":723.7,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":723.39178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":723.7,"high":723.7,"low":723.24,"close":723.4,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":723.406412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":723.63,"high":723.68,"low":723.38,"close":723.38,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":723.494828},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":723.39,"high":723.39,"low":723.125,"close":723.18,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":723.229213},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":723.17,"high":723.17,"low":723.12,"close":723.12,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":723.152131},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":722.83,"high":723.035,"low":722.79,"close":723.035,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":722.950258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":723.03,"high":723.03,"low":722.8,"close":722.8,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":722.84375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":723.12,"high":723.24,"low":723.095,"close":723.24,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":723.178873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":723.28,"high":723.34,"low":723.28,"close":723.34,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":723.308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":723.34,"high":723.58,"low":723.34,"close":723.395,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":723.413868},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":723.36,"high":723.69,"low":723.36,"close":723.57,"volume":3885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":723.567649},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":723.59,"high":723.89,"low":723.55,"close":723.89,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":723.704852},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":723.795,"high":723.81,"low":723.415,"close":723.645,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":723.623353},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":723.53,"high":723.53,"low":723.27,"close":723.27,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":723.356835},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":723.17,"high":723.39,"low":723.17,"close":723.39,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":723.274726},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":723.57,"high":723.57,"low":723.44,"close":723.47,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":723.479201},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":723.65,"high":723.65,"low":723.43,"close":723.57,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":723.567171},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":723.895,"high":723.895,"low":723.895,"close":723.895,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":723.895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":723.8,"high":723.8,"low":723.39,"close":723.45,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":723.609615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":723.5,"high":723.77,"low":723.5,"close":723.77,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":723.525522},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":724.15,"high":724.15,"low":723.98,"close":724.07,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":724.065821},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":724.14,"high":724.43,"low":724.14,"close":724.4,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":724.35643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":724.44,"high":724.44,"low":724.03,"close":724.03,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":724.328966},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":723.97,"high":724.58,"low":723.97,"close":724.58,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":724.314097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":724.545,"high":724.61,"low":724.45,"close":724.6,"volume":2437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":724.557899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":724.56,"high":724.665,"low":724.52,"close":724.525,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":724.53999},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":724.4,"high":724.65,"low":724.3,"close":724.3,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":724.535076},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":724.065,"high":724.065,"low":724.01,"close":724.03,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":724.034286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":723.91,"high":723.91,"low":723.62,"close":723.62,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":723.857164},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":723.7,"high":723.7,"low":723.52,"close":723.52,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":723.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":723.615,"high":723.615,"low":723.33,"close":723.52,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":723.452557},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":723.45,"high":723.68,"low":723.45,"close":723.68,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":723.592195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":723.76,"high":724.02,"low":723.755,"close":724.02,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":723.807123},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":724.24,"high":724.24,"low":724.025,"close":724.025,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":724.10512},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":724.12,"high":724.12,"low":724.08,"close":724.08,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":724.104217},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":723.94,"high":724.55,"low":723.92,"close":724.55,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":724.177717},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":724.55,"high":724.57,"low":724.23,"close":724.24,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":724.323506},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":724.27,"high":724.66,"low":724.27,"close":724.47,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":724.611179},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":724.39,"high":724.43,"low":724.3,"close":724.3,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":724.395581},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":724.7,"high":724.86,"low":724.7,"close":724.795,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":724.78125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":724.8,"high":724.94,"low":724.8,"close":724.94,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":724.857371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":725,"high":725,"low":725,"close":725,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":725,"high":725.155,"low":725,"close":725.15,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":725.12854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":725.14,"high":725.16,"low":725.105,"close":725.105,"volume":994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":725.11383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":725.06,"high":725.11,"low":724.965,"close":725.11,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":725.030227},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":725.01,"high":725.43,"low":725.01,"close":725.43,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":725.299815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":725.38,"high":725.91,"low":725.365,"close":725.9,"volume":2899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":725.543408},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":725.905,"high":726.12,"low":725.855,"close":726.07,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":725.973167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":726.09,"high":726.09,"low":725.94,"close":725.94,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":726.069124},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":725.91,"high":725.92,"low":725.91,"close":725.92,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":725.914087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":725.89,"high":725.89,"low":725.75,"close":725.875,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":725.82442},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":725.96,"high":725.96,"low":725.72,"close":725.77,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":725.780075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":725.88,"high":725.88,"low":725.69,"close":725.82,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":725.783663},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":725.96,"high":725.96,"low":725.75,"close":725.75,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":725.885485},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":725.72,"high":725.925,"low":725.71,"close":725.925,"volume":2353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":725.789426},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":725.99,"high":726.375,"low":725.99,"close":726.33,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":726.184691},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":726.35,"high":726.35,"low":726.235,"close":726.28,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.320667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":726.29,"high":726.4,"low":726.2,"close":726.4,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.348657},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":726.37,"high":726.41,"low":726.23,"close":726.38,"volume":3340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":726.339652},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":726.39,"high":726.43,"low":726.365,"close":726.365,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":726.410789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":726.45,"high":726.57,"low":726.33,"close":726.33,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":726.434957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":726.225,"high":726.32,"low":726.16,"close":726.32,"volume":2430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":726.224558},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":726.39,"high":726.39,"low":726.29,"close":726.35,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":726.337668},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":726.16,"high":726.25,"low":726.16,"close":726.25,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.208622},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":726.22,"high":726.22,"low":726.11,"close":726.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":726.181667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":726.16,"high":726.205,"low":726.075,"close":726.075,"volume":5023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":726.171026},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":726.185,"high":726.3,"low":726.15,"close":726.29,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":726.22151},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":726.275,"high":726.38,"low":726.265,"close":726.37,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":726.292457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":726.32,"high":726.36,"low":726.3,"close":726.36,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":726.312451},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":726.255,"high":726.255,"low":726.24,"close":726.24,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":726.251648},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":725.99,"high":726.08,"low":725.82,"close":725.83,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":726.002943},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":725.78,"high":725.995,"low":725.78,"close":725.96,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":725.877696},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":725.99,"high":725.99,"low":725.85,"close":725.85,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":725.884286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":725.91,"high":725.92,"low":725.91,"close":725.92,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":725.915369},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":725.885,"high":725.92,"low":725.81,"close":725.81,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":725.873571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:05:00+00:00","open":725.92,"high":726.02,"low":725.92,"close":725.94,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":725.945351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":725.685,"high":725.84,"low":725.66,"close":725.8,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":725.697043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":725.71,"high":725.79,"low":725.64,"close":725.64,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":725.725671},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":725.535,"high":725.73,"low":725.515,"close":725.67,"volume":3587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":725.547315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":725.73,"high":725.73,"low":725.65,"close":725.65,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":725.671284},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":725.44,"high":725.52,"low":725.42,"close":725.42,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.438462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":725.64,"high":725.66,"low":725.61,"close":725.61,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":725.643704},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":725.69,"high":725.69,"low":725.69,"close":725.69,"volume":91,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":725.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":725.75,"high":725.75,"low":725.68,"close":725.68,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":725.703333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":725.81,"high":725.88,"low":725.53,"close":725.53,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":725.81352},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":725.66,"high":725.7,"low":725.66,"close":725.7,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":725.671429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":725.66,"high":725.695,"low":725.655,"close":725.655,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":725.661332},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":725.59,"high":725.59,"low":725.48,"close":725.48,"volume":1692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":725.516367},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":725.5,"high":725.645,"low":725.5,"close":725.62,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":725.596575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":725.72,"high":725.86,"low":725.72,"close":725.86,"volume":1936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.795526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":725.71,"high":725.71,"low":725.71,"close":725.71,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":725.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":725.675,"high":725.675,"low":725.51,"close":725.51,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":725.589286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":725.56,"high":725.56,"low":725.43,"close":725.51,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":725.472817},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":725.67,"high":725.67,"low":725.6,"close":725.6,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":725.635},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":725.1,"high":725.1,"low":725.01,"close":725.01,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":725.07},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":724.97,"high":725.09,"low":724.97,"close":725.065,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":725.049444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":725.09,"high":725.18,"low":725.08,"close":725.18,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":725.110338},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":725.21,"high":725.245,"low":725.13,"close":725.13,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.14735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":725.17,"high":725.17,"low":725.16,"close":725.16,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":725.164286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":725.38,"high":725.4,"low":725.38,"close":725.4,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.388889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":725.22,"high":725.22,"low":725.155,"close":725.155,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":725.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":725.25,"high":725.26,"low":725.25,"close":725.25,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":725.250625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":725.32,"high":725.32,"low":725.27,"close":725.31,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":725.292854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":725.34,"high":725.48,"low":725.34,"close":725.48,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":725.375283},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":725.5,"high":725.69,"low":725.5,"close":725.69,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":725.574839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":725.645,"high":727.45,"low":725.645,"close":727.45,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":726.335126},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":727.475,"high":727.475,"low":726.5,"close":726.69,"volume":2093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":726.627074},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":726.69,"high":726.73,"low":726.53,"close":726.67,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":726.647983},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":726.62,"high":726.68,"low":726.34,"close":726.43,"volume":1905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.573992},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":726.5,"high":726.5,"low":726.31,"close":726.33,"volume":1566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.44896},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":726.37,"high":726.785,"low":726.37,"close":726.785,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.644505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":726.75,"high":726.78,"low":726.4,"close":726.41,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":726.562663},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":726.485,"high":726.51,"low":726.27,"close":726.27,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":726.432232},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":726.35,"high":726.6,"low":726.35,"close":726.515,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":726.503445},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":726.52,"high":726.52,"low":726.335,"close":726.34,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.402097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":726.315,"high":726.52,"low":726.315,"close":726.38,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":726.396633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":726.34,"high":726.92,"low":726.335,"close":726.91,"volume":2002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":726.557002},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":726.91,"high":727.04,"low":726.84,"close":726.96,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":726.952991},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":727.23,"high":727.23,"low":727.05,"close":727.06,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":727.118523},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":726.925,"high":726.925,"low":726.8,"close":726.825,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.849163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":726.9,"high":727.01,"low":726.84,"close":727.01,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":726.877223},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":727.17,"high":727.23,"low":727.15,"close":727.19,"volume":4937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":727.202128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":727.105,"high":727.15,"low":726.97,"close":726.97,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":727.085448},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":727,"high":727.12,"low":726.99,"close":726.99,"volume":3547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":727.038964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":727.02,"high":727.095,"low":727.015,"close":727.095,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":727.034332},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":727.09,"high":727.09,"low":726.91,"close":726.91,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":727.011228},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":726.85,"high":727.11,"low":726.85,"close":727.11,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":727.060611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":727.08,"high":727.17,"low":726.83,"close":726.83,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":727.019251},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":726.81,"high":726.89,"low":726.69,"close":726.855,"volume":2852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":726.789306},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":726.93,"high":727.01,"low":726.88,"close":727.01,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":726.975483},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":726.99,"high":726.99,"low":726.97,"close":726.97,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.975755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":726.97,"high":727.07,"low":726.945,"close":727.01,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":727.006138},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":726.995,"high":727.22,"low":726.995,"close":727.21,"volume":6989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":727.063516},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":727.305,"high":727.38,"low":727.255,"close":727.34,"volume":1516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":727.325968},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":727.41,"high":727.47,"low":727.34,"close":727.35,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":727.408182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":727.49,"high":727.49,"low":727.49,"close":727.49,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":727.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":727.49,"high":727.49,"low":727.43,"close":727.43,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":727.462881},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":727.48,"high":727.49,"low":727.38,"close":727.38,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":727.465868},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":727.435,"high":727.5,"low":727.25,"close":727.25,"volume":5712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":727.422268},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":727.43,"high":727.43,"low":727.34,"close":727.42,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":727.403265},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":727.375,"high":727.42,"low":727.33,"close":727.33,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":727.376478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":727.44,"high":727.5,"low":727.44,"close":727.5,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":727.485},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":727.57,"high":727.75,"low":727.57,"close":727.69,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":727.623899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":727.61,"high":727.82,"low":727.61,"close":727.73,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":727.724785},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":727.825,"high":727.825,"low":727.76,"close":727.79,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":727.793797},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":727.75,"high":727.75,"low":727.7,"close":727.7,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":727.722778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":727.725,"high":727.95,"low":727.715,"close":727.95,"volume":2984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":727.752575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":727.83,"high":727.84,"low":727.825,"close":727.84,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":727.827767},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":727.875,"high":727.875,"low":727.63,"close":727.64,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":727.721795},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":727.66,"high":727.755,"low":727.48,"close":727.48,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":727.686957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":727.46,"high":727.51,"low":727.46,"close":727.495,"volume":2557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":727.480226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":727.38,"high":727.46,"low":727.34,"close":727.46,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":727.3936},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":727.23,"high":727.25,"low":727.18,"close":727.18,"volume":3951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":727.217529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":727.24,"high":727.24,"low":727.24,"close":727.24,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":727.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":727.27,"high":727.315,"low":727.255,"close":727.255,"volume":2915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":727.280437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":727.28,"high":727.305,"low":727.25,"close":727.25,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":727.258409},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":727.3,"high":727.31,"low":727.13,"close":727.13,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":727.242857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":727.15,"high":727.15,"low":726.8,"close":726.8,"volume":5283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":727.036821},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":726.83,"high":726.845,"low":726.74,"close":726.78,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":726.790515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":726.78,"high":726.78,"low":726.73,"close":726.73,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":726.7655},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":726.495,"high":726.495,"low":726.4,"close":726.4,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":726.405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":726.69,"high":726.72,"low":726.69,"close":726.72,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":726.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":726.685,"high":726.82,"low":726.685,"close":726.82,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":726.801212},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":726.78,"high":726.82,"low":726.78,"close":726.82,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":726.786452},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":726.77,"high":726.77,"low":726.77,"close":726.77,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":726.77},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":726.555,"high":726.75,"low":726.555,"close":726.75,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":726.699483},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":726.81,"high":726.845,"low":726.78,"close":726.845,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.80383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":727.01,"high":727.15,"low":727.01,"close":727.03,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":727.036667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":727.055,"high":727.09,"low":727.035,"close":727.04,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":727.05569},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:44:00+00:00","open":727.01,"high":727.01,"low":726.91,"close":726.91,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.976901},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":726.92,"high":726.92,"low":726.92,"close":726.92,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":726.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":726.69,"high":726.69,"low":726.69,"close":726.69,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":726.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":726.74,"high":726.74,"low":726.74,"close":726.74,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":726.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":726.71,"high":726.71,"low":726.71,"close":726.71,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":726.67,"high":726.78,"low":726.635,"close":726.635,"volume":1793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":726.73477},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":726.76,"high":726.76,"low":726.72,"close":726.72,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":726.68,"high":726.76,"low":726.68,"close":726.72,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.729595},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":726.88,"high":726.925,"low":726.88,"close":726.92,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":726.908333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":726.64,"high":726.64,"low":726.64,"close":726.64,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":726.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":726.62,"high":726.62,"low":726.605,"close":726.605,"volume":1879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.615848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":726.635,"high":726.77,"low":726.635,"close":726.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":726.713},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":726.51,"high":726.51,"low":726.46,"close":726.46,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":726.464545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":726.505,"high":726.585,"low":726.445,"close":726.445,"volume":7040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":726.528011},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":726.36,"high":726.39,"low":726.26,"close":726.26,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":726.37579},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":726.25,"high":726.32,"low":726.24,"close":726.295,"volume":7713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":726.288429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":726.3,"high":726.455,"low":726.3,"close":726.375,"volume":4077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":726.349262},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":726.54,"high":726.54,"low":726.475,"close":726.475,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":726.488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":726.37,"high":726.54,"low":726.37,"close":726.54,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":726.51823},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":726.71,"high":726.71,"low":726.665,"close":726.665,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":726.68478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":726.7,"high":726.77,"low":726.7,"close":726.77,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":726.728},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":726.72,"high":726.72,"low":726.72,"close":726.72,"volume":97,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":726.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":726.76,"high":726.76,"low":726.76,"close":726.76,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":726.6,"high":726.6,"low":726.57,"close":726.57,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":726.577059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":726.56,"high":726.66,"low":726.56,"close":726.56,"volume":5412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":726.62429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":726.64,"high":726.71,"low":726.64,"close":726.69,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":726.691062},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":727.14,"high":727.14,"low":727.14,"close":727.14,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":727.15,"high":727.2,"low":727.15,"close":727.2,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.182846},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":727.18,"high":727.18,"low":727.18,"close":727.18,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":727.05,"high":727.05,"low":727.05,"close":727.05,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":727.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":727.11,"high":727.11,"low":727.11,"close":727.11,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":727.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":727.1,"high":727.15,"low":727.045,"close":727.15,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":727.094932},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":727.14,"high":727.19,"low":727.08,"close":727.12,"volume":5683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":727.113188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":727.04,"high":727.145,"low":727.03,"close":727.08,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":727.096154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":727.14,"high":727.14,"low":727,"close":727,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":727.024745},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:24:00+00:00","open":727.055,"high":727.09,"low":727.03,"close":727.09,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":727.050135},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":727.035,"high":727.09,"low":727.035,"close":727.09,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.0625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":727.18,"high":727.18,"low":727.04,"close":727.16,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.124029},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":727.16,"high":727.16,"low":727.16,"close":727.16,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":727.16},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":727.17,"high":727.21,"low":727.17,"close":727.21,"volume":3040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":727.18915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":727.2,"high":727.24,"low":727.19,"close":727.24,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":727.223976},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":727.32,"high":727.32,"low":727.28,"close":727.28,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.301111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":727.24,"high":727.26,"low":727.2,"close":727.2,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":727.214201},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":727.01,"high":727.11,"low":727.01,"close":727.11,"volume":2006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":727.064154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":727.13,"high":727.13,"low":727.07,"close":727.085,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":727.097455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":727.11,"high":727.24,"low":727.11,"close":727.2,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":727.174103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":727.17,"high":727.17,"low":727.05,"close":727.07,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":727.108156},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":727.115,"high":727.115,"low":727.05,"close":727.05,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":727.093502},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":727.025,"high":727.025,"low":726.975,"close":726.975,"volume":2565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":727.004107},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":726.94,"high":727.09,"low":726.89,"close":727.08,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":726.948642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":727.11,"high":727.17,"low":727.11,"close":727.17,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":727.130241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":727.08,"high":727.125,"low":727.08,"close":727.095,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":727.103563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":727.12,"high":727.12,"low":727.12,"close":727.12,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":727.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":727.06,"high":727.06,"low":726.89,"close":726.9,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":726.925874},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":726.8,"high":726.92,"low":726.8,"close":726.9,"volume":2568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":726.889317},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":726.95,"high":726.98,"low":726.905,"close":726.905,"volume":4864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":726.922545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":726.92,"high":726.92,"low":726.87,"close":726.9,"volume":6291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":726.888953},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":726.96,"high":727.04,"low":726.48,"close":726.48,"volume":10122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":726.873952},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":726.45,"high":726.485,"low":726.07,"close":726.405,"volume":7037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":726.192445},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":726.05,"high":726.05,"low":725.88,"close":725.9,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":725.992857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":725.62,"high":725.96,"low":725.46,"close":725.46,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":725.771733},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":725.61,"high":725.63,"low":725.11,"close":725.19,"volume":3752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":725.494809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":725.31,"high":725.71,"low":725.23,"close":725.71,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":725.33125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":725.78,"high":725.92,"low":725.775,"close":725.92,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":725.809577},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":725.83,"high":726,"low":725.83,"close":726,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":725.923846},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":725.96,"high":725.98,"low":725.6,"close":725.75,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":725.837395},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":725.68,"high":725.68,"low":725,"close":725.03,"volume":1977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":725.138134},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":724.99,"high":725.03,"low":724.93,"close":724.93,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":724.994},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":724.96,"high":724.97,"low":724.725,"close":724.9,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":724.894115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":724.625,"high":724.625,"low":724.1,"close":724.32,"volume":2116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":724.305255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":724.41,"high":724.41,"low":723.79,"close":723.86,"volume":3075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":723.985226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":723.865,"high":723.97,"low":723.43,"close":723.49,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":723.853364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":723.38,"high":723.75,"low":722.92,"close":722.92,"volume":3193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":723.376688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":722.63,"high":723.31,"low":722.53,"close":723.03,"volume":2283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":722.986548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":723.27,"high":723.56,"low":723.155,"close":723.56,"volume":3214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":723.273341},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":723.39,"high":723.51,"low":723.09,"close":723.11,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":723.299543},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":723.09,"high":723.925,"low":723,"close":723.925,"volume":4998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":723.364646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":724.13,"high":724.27,"low":724.01,"close":724.01,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":724.147158},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":723.96,"high":723.96,"low":723.69,"close":723.69,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":723.739971},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":723.685,"high":723.75,"low":723.585,"close":723.585,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":723.702802},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":723.545,"high":723.81,"low":723.22,"close":723.22,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":723.464805},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":722.95,"high":723.235,"low":722.95,"close":723.22,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":723.091585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":723.52,"high":723.715,"low":723.52,"close":723.71,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":723.677651},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":723.84,"high":723.985,"low":723.79,"close":723.985,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":723.865237},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":724.06,"high":724.06,"low":723.92,"close":724.04,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":724.023527},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":724.02,"high":724.41,"low":724.015,"close":724.41,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":724.210726},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":724.35,"high":724.74,"low":724.35,"close":724.675,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":724.639345},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":724.765,"high":724.765,"low":724.5,"close":724.635,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":724.608753},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":724.64,"high":724.69,"low":724.2,"close":724.33,"volume":2404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":724.354903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":724.46,"high":724.95,"low":724.36,"close":724.95,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":724.493327},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":724.85,"high":724.9,"low":724.66,"close":724.82,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":724.810718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":724.76,"high":724.95,"low":724.68,"close":724.845,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":724.794912},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":724.705,"high":724.81,"low":724.705,"close":724.79,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":724.761154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":724.93,"high":725.02,"low":724.64,"close":724.64,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":724.780236},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":724.72,"high":725.01,"low":724.375,"close":725.01,"volume":1725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":724.663945},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":725.23,"high":725.54,"low":725.06,"close":725.51,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":725.364456},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":725.54,"high":725.55,"low":725.43,"close":725.49,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":725.525007},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":725.7,"high":725.82,"low":725.69,"close":725.71,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.732518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":725.72,"high":725.76,"low":725.36,"close":725.36,"volume":3639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":725.497372},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":725.48,"high":726.045,"low":725.48,"close":726.045,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":725.704807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":726.03,"high":726.03,"low":725.66,"close":725.72,"volume":5695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":725.775022},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":725.81,"high":725.99,"low":725.81,"close":725.99,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":725.911022},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":725.97,"high":726.08,"low":725.92,"close":726.08,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":725.992817},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":726.15,"high":726.15,"low":725.93,"close":725.97,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":726.025539},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":725.915,"high":725.94,"low":725.915,"close":725.94,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":725.924375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":726.07,"high":726.07,"low":726.035,"close":726.035,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":726.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":725.94,"high":726.08,"low":725.86,"close":726.03,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":725.943855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":725.92,"high":725.93,"low":725.8,"close":725.8,"volume":1797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":725.879988},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":725.915,"high":725.915,"low":725.8,"close":725.8,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":725.84347},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":725.8,"high":725.92,"low":725.73,"close":725.83,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":725.834065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":725.87,"high":725.87,"low":725.48,"close":725.48,"volume":3288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":725.732914},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":725.48,"high":725.52,"low":725.38,"close":725.41,"volume":3590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":725.447863},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":725.42,"high":725.51,"low":725.42,"close":725.43,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":725.456716},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":725.35,"high":725.485,"low":725.3,"close":725.45,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":725.390924},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":725.48,"high":725.8,"low":725.48,"close":725.78,"volume":1543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":725.668029},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":726.05,"high":726.085,"low":725.915,"close":725.99,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":726.015494},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":726.27,"high":726.27,"low":726.04,"close":726.12,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":726.217826},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":726.08,"high":726.26,"low":726.08,"close":726.26,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":726.178764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":726.265,"high":726.45,"low":726.235,"close":726.43,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":726.356239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":726.425,"high":726.52,"low":726.395,"close":726.52,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":726.451224},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":726.47,"high":726.47,"low":725.91,"close":726.095,"volume":5598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":726.124692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":726.185,"high":726.38,"low":726.02,"close":726.06,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":726.254038},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":726.11,"high":726.23,"low":725.82,"close":725.82,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":726.10373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":725.805,"high":726.12,"low":725.78,"close":726.105,"volume":2090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":725.965095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":726.27,"high":726.3,"low":725.85,"close":726.07,"volume":4400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":726.07383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":726.04,"high":726.13,"low":725.77,"close":725.85,"volume":5693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":725.962392},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":725.87,"high":726.04,"low":725.86,"close":725.885,"volume":5741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":725.953056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":725.875,"high":726.05,"low":725.875,"close":726.04,"volume":9251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":725.963376},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":726,"high":726.09,"low":725.75,"close":725.75,"volume":22333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":206,"vwap":725.975541},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":725.58,"high":725.77,"low":725.14,"close":725.25,"volume":18181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":725.488997},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T20:40:00+00:00","open":725.59,"high":725.59,"low":725.59,"close":725.59,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":725.59},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-21T20:53:00+00:00","open":725.5,"high":725.5,"low":725.5,"close":725.5,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":725.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:52:00+00:00","open":713.61,"high":713.66,"low":713.59,"close":713.64,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":713.627174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:54:00+00:00","open":713.47,"high":713.47,"low":713.47,"close":713.47,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":713.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:56:00+00:00","open":713.48,"high":713.48,"low":713.45,"close":713.45,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":713.459932},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:59:00+00:00","open":713.29,"high":713.29,"low":713.25,"close":713.25,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":713.275455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:00:00+00:00","open":713.16,"high":713.25,"low":713.06,"close":713.25,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":713.198235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:01:00+00:00","open":713.19,"high":713.19,"low":713.16,"close":713.16,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":713.185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:02:00+00:00","open":713.32,"high":713.32,"low":713.26,"close":713.26,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":713.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:04:00+00:00","open":713.21,"high":713.21,"low":713.21,"close":713.21,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":713.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:06:00+00:00","open":712.92,"high":712.92,"low":712.9,"close":712.9,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":712.910141},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:15:00+00:00","open":712.42,"high":712.42,"low":712.42,"close":712.42,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":712.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:29:00+00:00","open":713.78,"high":713.83,"low":713.75,"close":713.75,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":713.794078},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":713.65,"high":713.87,"low":712.56,"close":713.3,"volume":7933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":713.281449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":713.29,"high":713.43,"low":712.815,"close":713.165,"volume":2922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":713.250643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":713.535,"high":713.965,"low":713.06,"close":713.06,"volume":1742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":713.49045},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":712.77,"high":714.2,"low":712.77,"close":714.2,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":713.446586},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":714.63,"high":714.69,"low":714.165,"close":714.37,"volume":5379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":714.339489},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":714.055,"high":714.16,"low":713.58,"close":713.605,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":713.957691},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":713.8,"high":713.8,"low":712.92,"close":713.71,"volume":2119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":713.227757},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":713.66,"high":713.735,"low":713.445,"close":713.735,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":713.571808},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":713.5,"high":714.06,"low":713.5,"close":713.88,"volume":5115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":713.71162},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":713.88,"high":714.165,"low":713.76,"close":714.165,"volume":2949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":713.909755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":714,"high":714,"low":713.015,"close":713.12,"volume":2311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":713.274794},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":713.09,"high":713.47,"low":713.02,"close":713.47,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":713.208664},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":712.905,"high":713.105,"low":712.73,"close":713.1,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":712.96475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":713.19,"high":713.68,"low":713.11,"close":713.45,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":713.394622},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":713.66,"high":713.75,"low":713.505,"close":713.505,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":713.675009},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":713.605,"high":713.605,"low":712.02,"close":712.61,"volume":6624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":712.97764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":712.59,"high":713.03,"low":712.48,"close":713.03,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":712.758274},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":712.82,"high":712.82,"low":711.865,"close":711.89,"volume":3770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":712.212886},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":712.13,"high":712.5,"low":712.02,"close":712.5,"volume":2719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":712.178438},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":712.58,"high":713.31,"low":712.475,"close":713.035,"volume":5776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":713.038177},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":713.03,"high":713.18,"low":712.14,"close":712.32,"volume":3851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":712.496399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":712.265,"high":712.32,"low":711.83,"close":711.83,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":712.13103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":712.02,"high":712.38,"low":712.02,"close":712.115,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":712.214641},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":712.13,"high":712.93,"low":712.13,"close":712.93,"volume":2753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":712.329222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":712.765,"high":713.33,"low":712.405,"close":713.33,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":712.846592},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":713.27,"high":713.85,"low":713.27,"close":713.85,"volume":3609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":713.449883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":713.85,"high":714.14,"low":713.565,"close":714.125,"volume":4844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":713.865163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":714.11,"high":714.735,"low":714.075,"close":714.735,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":714.376231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":714.52,"high":714.84,"low":714.245,"close":714.75,"volume":2252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":714.582493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":714.9,"high":714.9,"low":714.36,"close":714.36,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":714.643988},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":714.15,"high":714.52,"low":714.11,"close":714.52,"volume":2315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":714.259964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":714.96,"high":715.19,"low":714.91,"close":715.02,"volume":7461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":715.040964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":715.13,"high":715.13,"low":714.605,"close":715.12,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":714.867887},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":715,"high":715.27,"low":715,"close":715.015,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":715.12427},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":714.845,"high":714.945,"low":714.72,"close":714.72,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":714.826852},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":714.72,"high":714.73,"low":713.91,"close":713.91,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":714.23314},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":713.81,"high":713.87,"low":713.29,"close":713.435,"volume":2985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":713.49395},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":713.47,"high":713.535,"low":712.91,"close":712.91,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":713.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":712.965,"high":713.52,"low":712.92,"close":713.5,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":713.282201},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":713.62,"high":713.62,"low":713.09,"close":713.24,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":713.311791},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":713.24,"high":713.41,"low":712.89,"close":712.89,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":713.044068},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":712.79,"high":713.25,"low":712.79,"close":713.21,"volume":2012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":713.085399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":712.935,"high":713.31,"low":712.835,"close":713.31,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":713.030321},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":713.09,"high":713.28,"low":712.99,"close":713.065,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":713.124706},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":712.6,"high":712.66,"low":712.55,"close":712.55,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":712.600394},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":712.285,"high":712.285,"low":711.53,"close":711.54,"volume":2660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":711.764705},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":712.025,"high":712.41,"low":712.025,"close":712.225,"volume":1696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":712.19582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":712.12,"high":712.27,"low":712.12,"close":712.205,"volume":2207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":712.183944},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":712.265,"high":712.58,"low":712.155,"close":712.155,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":712.340468},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":712.345,"high":712.345,"low":712.15,"close":712.21,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":712.217026},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":712.03,"high":712.075,"low":711.68,"close":711.77,"volume":1660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":711.824584},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":711.55,"high":712.04,"low":711.55,"close":711.76,"volume":4317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":711.764075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":711.54,"high":711.54,"low":710.915,"close":711.22,"volume":4976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":711.112121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":711.16,"high":711.515,"low":711.16,"close":711.25,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":711.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":711.33,"high":711.33,"low":710.82,"close":710.82,"volume":3177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":711.138918},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":710.88,"high":711.26,"low":710.88,"close":711.05,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":711.180068},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":710.96,"high":711.03,"low":710.675,"close":710.675,"volume":2218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":710.836138},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":710.61,"high":710.61,"low":710.22,"close":710.5,"volume":4505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":710.445252},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":710.495,"high":710.495,"low":709.855,"close":709.86,"volume":3690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":710.021384},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":709.7,"high":709.905,"low":709.57,"close":709.825,"volume":7601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":709.67076},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":709.885,"high":709.945,"low":708.75,"close":709.09,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":709.068873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":709.13,"high":709.155,"low":708.63,"close":708.92,"volume":2653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":708.869566},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":709.08,"high":709.08,"low":708.58,"close":708.71,"volume":3339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":708.699076},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":708.91,"high":709.4,"low":708.44,"close":708.81,"volume":6087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":708.911187},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":708.8,"high":708.81,"low":708.31,"close":708.64,"volume":2438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":708.500435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":708.73,"high":708.91,"low":708.32,"close":708.32,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":708.732238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":708.27,"high":708.69,"low":708.17,"close":708.17,"volume":2096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":708.375986},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":708.55,"high":708.61,"low":708.2,"close":708.2,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":708.419778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":708.36,"high":708.54,"low":708.055,"close":708.41,"volume":4673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":708.33264},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":708.59,"high":708.59,"low":707.99,"close":708.25,"volume":1730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":708.23258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":708.39,"high":709.02,"low":708.385,"close":708.52,"volume":3462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":708.642435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":708.51,"high":708.74,"low":708.205,"close":708.72,"volume":2958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":708.508256},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":708.685,"high":708.7,"low":708.25,"close":708.65,"volume":2836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":708.555995},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":708.41,"high":708.94,"low":708.31,"close":708.93,"volume":2955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":708.542179},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":708.92,"high":708.92,"low":708.34,"close":708.39,"volume":2831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":708.543399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":708.36,"high":708.74,"low":708.3,"close":708.74,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":708.388555},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":708.565,"high":708.64,"low":707.93,"close":707.96,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":708.346069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":707.94,"high":707.96,"low":707.61,"close":707.73,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.821111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":707.46,"high":707.74,"low":707.27,"close":707.57,"volume":3916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":707.482608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":707.69,"high":708.06,"low":707.65,"close":708.06,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":707.803258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":707.96,"high":707.96,"low":707.38,"close":707.455,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":707.547295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":707.435,"high":707.79,"low":707.435,"close":707.79,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":707.614242},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":707.79,"high":707.95,"low":707.52,"close":707.52,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":707.688305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":707.47,"high":707.47,"low":707.32,"close":707.45,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":707.362346},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":707.5,"high":708.18,"low":707.5,"close":708.18,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":707.881693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":708.185,"high":708.285,"low":707.26,"close":707.26,"volume":2465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":707.773014},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":707.38,"high":707.68,"low":707.38,"close":707.625,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":707.590988},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":707.6,"high":707.99,"low":707.39,"close":707.93,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":707.637106},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":707.975,"high":708,"low":707.665,"close":707.95,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":707.922709},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":708.205,"high":708.79,"low":708.2,"close":708.65,"volume":3700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":708.442921},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":708.7,"high":708.96,"low":708.38,"close":708.545,"volume":6379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":708.719694},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":708.59,"high":708.86,"low":708.405,"close":708.425,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":708.609413},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":708.305,"high":708.325,"low":707.96,"close":708.2,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":708.129077},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":707.97,"high":708.24,"low":707.85,"close":708.125,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":708.007151},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":708.07,"high":708.07,"low":707.77,"close":707.78,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":707.863016},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":707.64,"high":708.04,"low":707.64,"close":708.04,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":707.825049},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":707.83,"high":707.92,"low":707.45,"close":707.45,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.673021},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":707.79,"high":707.86,"low":707.675,"close":707.69,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.756494},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":707.765,"high":707.8,"low":707.21,"close":707.3,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.414528},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":707.29,"high":707.46,"low":707.12,"close":707.46,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":707.258232},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":707.45,"high":707.55,"low":707.07,"close":707.07,"volume":5446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":707.366815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":707.19,"high":707.27,"low":707.03,"close":707.04,"volume":3876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":707.164056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":707.05,"high":707.29,"low":706.74,"close":707.29,"volume":4659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":706.827069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":707.19,"high":707.62,"low":707.19,"close":707.25,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":707.411275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":707.32,"high":707.385,"low":706.705,"close":706.745,"volume":3276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":706.997168},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":706.98,"high":707.16,"low":706.98,"close":707.16,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":707.070316},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":707.41,"high":707.54,"low":707.39,"close":707.52,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":707.432083},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":707.5,"high":708.3,"low":707.5,"close":708.24,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":707.999688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":708.275,"high":708.46,"low":708.275,"close":708.395,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":708.355626},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":708.2,"high":708.39,"low":708.04,"close":708.39,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":708.29629},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":708.46,"high":708.94,"low":708.46,"close":708.695,"volume":8066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":708.80079},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":708.68,"high":709.135,"low":708.68,"close":708.9,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":708.835475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":708.77,"high":709.23,"low":708.77,"close":709.19,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":709.050813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":709.245,"high":709.52,"low":709.23,"close":709.4,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":709.384126},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":709.39,"high":709.84,"low":709.34,"close":709.83,"volume":3954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":709.578408},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":709.775,"high":709.91,"low":709.45,"close":709.495,"volume":2317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":709.628298},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":709.555,"high":709.72,"low":709.33,"close":709.68,"volume":12612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":709.55674},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":709.38,"high":709.38,"low":709.14,"close":709.33,"volume":2590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":709.288755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":708.945,"high":708.95,"low":708.65,"close":708.65,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":708.846911},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":708.51,"high":708.51,"low":708.04,"close":708.145,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":708.238058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":708.135,"high":708.18,"low":707.645,"close":707.69,"volume":4633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":707.884094},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":707.535,"high":707.63,"low":707.49,"close":707.61,"volume":4624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":707.582244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":707.545,"high":707.915,"low":707.465,"close":707.86,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":707.813563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":707.94,"high":708.04,"low":707.825,"close":707.9,"volume":1495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.921059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":707.96,"high":708.015,"low":707.82,"close":707.945,"volume":1869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":707.937631},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":708.24,"high":708.44,"low":708.24,"close":708.28,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":708.382298},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":708.135,"high":708.59,"low":708.095,"close":708.59,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":708.200125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":708.285,"high":708.315,"low":708.12,"close":708.22,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":708.232941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":708.29,"high":708.415,"low":707.96,"close":707.96,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.268611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":708.03,"high":708.14,"low":707.945,"close":707.945,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":708.023344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":707.915,"high":708.03,"low":706.81,"close":707.51,"volume":3311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":707.233901},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":707.71,"high":707.97,"low":707.57,"close":707.94,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.728405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":707.87,"high":708.02,"low":707.77,"close":708.02,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.93388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":707.78,"high":708.3,"low":707.78,"close":708.3,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":708.027744},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":707.95,"high":708.01,"low":707.66,"close":707.72,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":707.756889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":707.73,"high":707.815,"low":707.54,"close":707.67,"volume":1535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":707.665616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":707.52,"high":707.84,"low":707.52,"close":707.84,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":707.734743},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":707.68,"high":707.78,"low":707.48,"close":707.48,"volume":2060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":707.647289},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":707.44,"high":707.79,"low":707.44,"close":707.79,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":707.719462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":708.01,"high":708.5,"low":708.01,"close":708.5,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":708.348848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":708.68,"high":708.68,"low":708.29,"close":708.47,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":708.488555},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":708.55,"high":708.77,"low":708.345,"close":708.77,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":708.527834},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":708.845,"high":708.93,"low":708.78,"close":708.78,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":708.859181},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":708.905,"high":708.905,"low":708.48,"close":708.58,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.788953},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":708.795,"high":709.12,"low":708.795,"close":709.12,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":708.860905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":709.24,"high":709.29,"low":709.05,"close":709.05,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":709.150517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":709.135,"high":709.305,"low":709.135,"close":709.21,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":709.203463},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":709.265,"high":709.295,"low":709.085,"close":709.145,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":709.155977},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":709.05,"high":709.37,"low":708.995,"close":709.37,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":709.102811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":709.42,"high":710.085,"low":709.42,"close":710.085,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":709.906896},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":709.74,"high":709.81,"low":709.74,"close":709.75,"volume":2943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":709.752778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":709.61,"high":709.625,"low":709.45,"close":709.615,"volume":1805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":709.54326},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":709.4,"high":709.4,"low":709.09,"close":709.09,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":709.152323},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":709.145,"high":709.27,"low":709.12,"close":709.27,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":709.152188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":709.225,"high":709.225,"low":708.63,"close":708.63,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":708.767308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":708.69,"high":708.87,"low":708.67,"close":708.87,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":708.71217},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":709.075,"high":709.41,"low":709.075,"close":709.385,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":709.296145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":709.38,"high":709.47,"low":709.32,"close":709.445,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":709.397849},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":709.505,"high":709.55,"low":709.4,"close":709.515,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":709.446958},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":709.57,"high":709.64,"low":709.54,"close":709.62,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":709.594673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":709.78,"high":709.78,"low":709.67,"close":709.67,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":709.767},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":709.64,"high":709.64,"low":709.53,"close":709.53,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":709.561538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":709.48,"high":709.67,"low":709.44,"close":709.67,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":709.584019},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":709.57,"high":709.76,"low":709.57,"close":709.76,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":709.622962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":709.66,"high":709.66,"low":709.66,"close":709.66,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":709.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":709.845,"high":709.845,"low":709.46,"close":709.46,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":709.570333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":709.67,"high":710.05,"low":709.67,"close":709.98,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":709.94508},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":709.94,"high":709.945,"low":709.63,"close":709.945,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":709.816834},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":709.82,"high":709.92,"low":709.64,"close":709.92,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":709.777865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":709.74,"high":710.12,"low":709.74,"close":710.12,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":709.93858},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":710.07,"high":710.2,"low":709.96,"close":710.11,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":710.097114},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":709.78,"high":709.875,"low":709.78,"close":709.875,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":709.854201},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":709.87,"high":709.93,"low":709.57,"close":709.57,"volume":2553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":709.824846},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":709.575,"high":709.86,"low":709.575,"close":709.835,"volume":1588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":709.785257},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":709.8,"high":710.12,"low":709.8,"close":709.96,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":709.937895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":710,"high":710.01,"low":709.65,"close":709.725,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":709.904264},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":709.655,"high":709.655,"low":709.55,"close":709.55,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":709.60188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":709.52,"high":709.52,"low":709.28,"close":709.41,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":709.455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":709.34,"high":709.44,"low":709.235,"close":709.44,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":709.353415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":709.015,"high":709.02,"low":708.84,"close":709,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":708.909159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":708.83,"high":708.83,"low":708.59,"close":708.61,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":708.63539},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":708.46,"high":708.485,"low":708.34,"close":708.395,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.397797},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":708.35,"high":708.35,"low":707.9,"close":707.9,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":707.988182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":708.01,"high":708.01,"low":707.71,"close":707.73,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":707.83153},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":707.78,"high":707.82,"low":707.65,"close":707.82,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":707.766786},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":707.845,"high":708.255,"low":707.845,"close":708.1,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":708.03396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":708.16,"high":708.35,"low":708.16,"close":708.33,"volume":3310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":708.215522},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":708.15,"high":708.22,"low":707.965,"close":708.07,"volume":1749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":708.121536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":707.76,"high":707.83,"low":707.54,"close":707.55,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":707.648982},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":707.505,"high":707.55,"low":707.375,"close":707.385,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":707.479384},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":707.335,"high":707.335,"low":707.04,"close":707.04,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.123937},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":707.01,"high":707.06,"low":706.915,"close":706.965,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":706.99803},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":706.94,"high":706.99,"low":706.855,"close":706.86,"volume":3339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":706.915474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":706.755,"high":706.78,"low":706.43,"close":706.51,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":706.645434},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":706.48,"high":706.48,"low":706.12,"close":706.14,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":706.274092},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":706.225,"high":706.225,"low":706.05,"close":706.095,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":706.135423},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":706.1,"high":706.14,"low":705.65,"close":705.73,"volume":2328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":705.832948},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":705.56,"high":705.73,"low":705.29,"close":705.29,"volume":1616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":705.548881},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":705.305,"high":705.31,"low":705.085,"close":705.2,"volume":4777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":705.280573},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":705.11,"high":705.15,"low":704.49,"close":704.93,"volume":3468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":704.814292},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":704.78,"high":704.96,"low":704.71,"close":704.93,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":704.836092},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":705.07,"high":705.18,"low":704.85,"close":705.18,"volume":3046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":705.000766},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":705.16,"high":705.74,"low":705.145,"close":705.74,"volume":2245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":705.459583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":705.77,"high":705.92,"low":705.56,"close":705.825,"volume":3527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":705.828231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":705.935,"high":706.225,"low":705.85,"close":706.11,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":706.129412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":706.2,"high":706.28,"low":706.19,"close":706.28,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":706.246289},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":706.25,"high":706.51,"low":706.25,"close":706.39,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":706.388688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":706.38,"high":706.935,"low":706.38,"close":706.9,"volume":1352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":706.707969},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":706.89,"high":706.98,"low":706.595,"close":706.89,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":706.814167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":706.915,"high":706.99,"low":706.6,"close":706.89,"volume":2745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":706.788216},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":706.5,"high":706.5,"low":706.25,"close":706.42,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":706.378185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":706.21,"high":706.3,"low":705.81,"close":706.2,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":706.036817},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":706.05,"high":706.05,"low":705.62,"close":705.62,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":705.595,"high":705.595,"low":705.185,"close":705.36,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":705.383536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":705.44,"high":705.575,"low":705.42,"close":705.42,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.454429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":705.4,"high":705.45,"low":705.385,"close":705.45,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.393238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":705.39,"high":705.47,"low":705.39,"close":705.46,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.413774},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":705.355,"high":705.355,"low":705.17,"close":705.17,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.224257},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":705.3,"high":705.55,"low":705.28,"close":705.345,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.435854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":705.47,"high":705.635,"low":705.4,"close":705.555,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":705.460645},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":705.675,"high":705.77,"low":705.54,"close":705.62,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.683158},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":705.45,"high":705.515,"low":705.45,"close":705.48,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.480673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":705.465,"high":705.665,"low":705.465,"close":705.665,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":705.576591},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":705.66,"high":705.845,"low":705.66,"close":705.83,"volume":1684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":705.783646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":706.06,"high":706.39,"low":705.485,"close":705.485,"volume":2382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":706.189729},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":705.53,"high":706.13,"low":705.52,"close":706.1,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.724639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":706.04,"high":706.335,"low":706.04,"close":706.255,"volume":1793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":706.158258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":706.33,"high":706.575,"low":706.33,"close":706.575,"volume":1887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":706.453831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":706.46,"high":706.46,"low":706.05,"close":706.21,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":706.28227},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":706.165,"high":706.165,"low":705.98,"close":706.135,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":706.061337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":706.28,"high":706.51,"low":706.28,"close":706.38,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":706.431239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":706.445,"high":706.73,"low":706.365,"close":706.685,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":706.53375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":706.7,"high":706.7,"low":706.43,"close":706.45,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":706.539683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":706.21,"high":706.225,"low":705.99,"close":706.17,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":706.15103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":706.21,"high":706.21,"low":706.03,"close":706.16,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":706.126452},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":706.195,"high":706.195,"low":705.8,"close":705.8,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.935},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":705.855,"high":705.855,"low":705.6,"close":705.75,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.698896},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":705.98,"high":706.25,"low":705.975,"close":706.25,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":706.036905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":706.16,"high":706.26,"low":706.115,"close":706.26,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":706.171512},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":705.91,"high":706.19,"low":705.905,"close":706.19,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.986712},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":706.14,"high":706.25,"low":705.955,"close":706.25,"volume":1367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":706.11619},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":706.31,"high":706.52,"low":706.31,"close":706.385,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":706.419515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":706.18,"high":706.405,"low":706.18,"close":706.38,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":706.2875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":706.43,"high":706.71,"low":706.3,"close":706.71,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":706.575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":706.79,"high":706.79,"low":706.2,"close":706.31,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":706.419772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":706.22,"high":706.26,"low":706.09,"close":706.25,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":706.228337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":706.06,"high":706.185,"low":706.06,"close":706.185,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":706.12075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":706.55,"high":706.55,"low":706.55,"close":706.55,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":706.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":706.46,"high":706.54,"low":706.385,"close":706.385,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":706.470277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":706.385,"high":706.385,"low":706.22,"close":706.23,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":706.284304},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":706.21,"high":706.34,"low":706.18,"close":706.34,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":706.215115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":706.375,"high":706.43,"low":706.34,"close":706.41,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":706.373056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":706.315,"high":706.355,"low":706.315,"close":706.32,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":706.334881},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":706.685,"high":706.685,"low":706.56,"close":706.62,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":706.647941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":706.52,"high":706.68,"low":706.52,"close":706.65,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":706.637778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":706.24,"high":706.24,"low":706.03,"close":706.03,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":706.139429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":706.175,"high":706.175,"low":706.01,"close":706.01,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":706.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":705.82,"high":705.97,"low":705.82,"close":705.97,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":705.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":705.89,"high":705.89,"low":705.71,"close":705.71,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.766115},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":705.58,"high":705.58,"low":705.295,"close":705.295,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":705.460329},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":705.33,"high":705.44,"low":705.33,"close":705.375,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":705.379444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":705.47,"high":705.47,"low":705.3,"close":705.3,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.374321},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":705.32,"high":705.6,"low":705.32,"close":705.57,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.476296},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":705.58,"high":705.58,"low":705.54,"close":705.57,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.558018},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":705.54,"high":705.575,"low":705.44,"close":705.44,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":705.528021},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":705.4,"high":705.4,"low":705.05,"close":705.175,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.165494},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":705.18,"high":705.18,"low":705.065,"close":705.065,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.106581},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":705.02,"high":705.02,"low":704.8,"close":704.92,"volume":1624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":704.892484},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":704.85,"high":704.945,"low":704.85,"close":704.905,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":704.880972},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":704.96,"high":704.96,"low":704.565,"close":704.59,"volume":4808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":704.695069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":704.62,"high":704.62,"low":704.06,"close":704.11,"volume":4135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":704.228556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":704.06,"high":704.06,"low":703.49,"close":703.585,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":703.65277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":703.465,"high":703.755,"low":703.435,"close":703.69,"volume":5337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":703.636022},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":703.75,"high":703.75,"low":703.47,"close":703.61,"volume":11330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":703.568336},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":703.71,"high":704.09,"low":703.54,"close":704.09,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":703.843719},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":704.14,"high":704.14,"low":704.045,"close":704.07,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":704.071765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":704.1,"high":704.47,"low":704.08,"close":704.335,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":704.310548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":704.37,"high":704.39,"low":704.235,"close":704.235,"volume":1375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":704.284153},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":704.335,"high":704.58,"low":704.235,"close":704.58,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":704.337048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":704.49,"high":704.56,"low":704.23,"close":704.45,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":704.441865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":704.485,"high":704.87,"low":704.29,"close":704.87,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":704.506879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":704.92,"high":705.09,"low":704.775,"close":704.84,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":704.838122},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":704.82,"high":705.145,"low":704.805,"close":704.87,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":704.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":704.71,"high":704.73,"low":704.555,"close":704.555,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":704.656042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":704.595,"high":704.595,"low":704.52,"close":704.525,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":704.554744},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":704.51,"high":704.83,"low":704.51,"close":704.83,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":704.691414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":704.94,"high":705.39,"low":704.94,"close":705.39,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.139408},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":705.35,"high":705.49,"low":705.305,"close":705.49,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":705.378735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":705.57,"high":705.76,"low":705.51,"close":705.75,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":705.585631},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":705.735,"high":705.985,"low":705.65,"close":705.985,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":705.720262},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":705.99,"high":706.02,"low":705.845,"close":705.845,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.937154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":705.635,"high":705.73,"low":705.57,"close":705.68,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.64069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":705.68,"high":705.68,"low":705.47,"close":705.47,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.552098},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":705.36,"high":705.55,"low":705.36,"close":705.5,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.491737},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":705.02,"high":705.02,"low":705.02,"close":705.02,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":705.21,"high":705.23,"low":705.055,"close":705.055,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.164762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":704.87,"high":704.87,"low":704.39,"close":704.39,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":704.507439},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":704.33,"high":704.33,"low":704.08,"close":704.1,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":704.153222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":704.11,"high":704.13,"low":704.02,"close":704.13,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":704.074571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":703.56,"high":703.59,"low":703.47,"close":703.545,"volume":2558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":703.581468},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":703.45,"high":703.62,"low":703.24,"close":703.52,"volume":6906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":703.349498},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":703.47,"high":703.815,"low":703.345,"close":703.58,"volume":2492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":703.593989},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":703.695,"high":703.73,"low":703.56,"close":703.63,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":703.68439},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":703.795,"high":703.915,"low":703.7,"close":703.735,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":703.841563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":703.62,"high":703.715,"low":703.57,"close":703.655,"volume":1827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":703.660355},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":703.6,"high":703.94,"low":703.6,"close":703.795,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":703.771035},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":703.725,"high":703.81,"low":703.485,"close":703.75,"volume":4904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":703.621762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":703.85,"high":703.89,"low":703.71,"close":703.78,"volume":2054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":703.832122},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":703.8,"high":703.8,"low":703.545,"close":703.55,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":703.618847},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":703.55,"high":703.63,"low":703.51,"close":703.525,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":703.553489},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":703.38,"high":703.48,"low":703.285,"close":703.48,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":703.357941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":703.46,"high":703.755,"low":703.41,"close":703.51,"volume":5513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":703.62226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":703.545,"high":703.775,"low":703.545,"close":703.775,"volume":2169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":703.662759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":703.71,"high":704.08,"low":703.71,"close":704.08,"volume":2149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":703.865901},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":704.08,"high":704.1,"low":703.77,"close":703.77,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":703.935114},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":703.765,"high":703.86,"low":703.615,"close":703.86,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":703.720962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":703.92,"high":704,"low":703.7,"close":703.7,"volume":2947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":703.926806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":703.67,"high":703.67,"low":703.5,"close":703.54,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":703.599351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":703.54,"high":703.54,"low":703.41,"close":703.515,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":703.486626},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":703.505,"high":703.81,"low":703.505,"close":703.66,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":703.687113},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":703.54,"high":703.585,"low":703.535,"close":703.565,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":703.558636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":703.66,"high":703.67,"low":703.39,"close":703.455,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":703.483353},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":703.29,"high":703.4,"low":703.29,"close":703.365,"volume":2244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":703.364902},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":703.2,"high":703.445,"low":703.2,"close":703.445,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":703.373317},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":703.49,"high":703.66,"low":703.49,"close":703.55,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":703.592742},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":703.315,"high":703.62,"low":703.315,"close":703.45,"volume":2235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":703.46855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":703.49,"high":703.585,"low":703.46,"close":703.585,"volume":1871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":703.490488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":703.59,"high":703.675,"low":703.075,"close":703.16,"volume":2753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":703.457824},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":703.06,"high":703.08,"low":702.9,"close":703,"volume":1770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":702.987404},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":702.98,"high":702.98,"low":702.785,"close":702.945,"volume":2724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":702.884897},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":702.96,"high":703.105,"low":702.56,"close":702.56,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":702.831239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":702.48,"high":702.56,"low":702.405,"close":702.41,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":702.455715},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":702.47,"high":702.655,"low":702.47,"close":702.655,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":702.5637},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":702.58,"high":703.165,"low":702.58,"close":703.165,"volume":4760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":702.923702},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":703.23,"high":703.32,"low":702.905,"close":702.955,"volume":2621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":703.130095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":702.825,"high":703.1,"low":702.825,"close":703.1,"volume":2093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":702.973319},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":703.135,"high":703.2,"low":702.94,"close":702.94,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":703.112351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":702.9,"high":703.055,"low":702.82,"close":702.87,"volume":2747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":702.941206},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":702.94,"high":703.115,"low":702.915,"close":702.955,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":702.988827},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":702.94,"high":703.02,"low":702.77,"close":702.94,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":702.948553},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":702.91,"high":703.175,"low":702.8,"close":703.175,"volume":3287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":702.939564},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":703.04,"high":703.485,"low":703.04,"close":703.485,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":703.137767},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":703.955,"high":703.99,"low":703.735,"close":703.925,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":703.86199},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":703.77,"high":703.92,"low":703.58,"close":703.58,"volume":5422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":703.730364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":703.59,"high":703.59,"low":703.475,"close":703.475,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":703.540781},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":703.44,"high":703.61,"low":703.44,"close":703.57,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":703.517665},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":703.66,"high":703.68,"low":703.42,"close":703.47,"volume":2154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":703.633601},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":703.59,"high":703.76,"low":703.52,"close":703.76,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":703.613919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":703.78,"high":703.88,"low":703.71,"close":703.88,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":703.739127},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":703.76,"high":704,"low":703.665,"close":703.85,"volume":2684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":703.876899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":703.845,"high":704.23,"low":703.67,"close":703.69,"volume":3002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":704.016139},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":703.81,"high":703.94,"low":703.57,"close":703.59,"volume":3914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":703.777088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":703.525,"high":703.93,"low":703.525,"close":703.93,"volume":4203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":703.636848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":703.945,"high":704.15,"low":703.93,"close":704.15,"volume":4382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":704.048762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":704.075,"high":704.095,"low":703.85,"close":704.025,"volume":3544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":703.985443},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":703.98,"high":704.11,"low":703.965,"close":704.11,"volume":2823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":704.031627},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":704.115,"high":704.195,"low":704.035,"close":704.09,"volume":2553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":704.096039},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":703.93,"high":704.63,"low":703.93,"close":704.63,"volume":4687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":704.332514},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":704.66,"high":704.83,"low":704.635,"close":704.775,"volume":2776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":704.713268},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":704.74,"high":704.82,"low":704.515,"close":704.515,"volume":5038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":704.70975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":704.62,"high":704.63,"low":704.185,"close":704.34,"volume":6334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":704.406283},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":704.34,"high":704.355,"low":703.8,"close":703.87,"volume":3792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":704.11569},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":703.65,"high":703.65,"low":703.48,"close":703.565,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":703.579636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":703.38,"high":703.47,"low":703.15,"close":703.29,"volume":1879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":703.267004},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":703.09,"high":703.41,"low":703.09,"close":703.4,"volume":1807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":703.247936},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":703.31,"high":703.31,"low":702.805,"close":702.9,"volume":2614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":703.127895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":702.815,"high":702.86,"low":702.77,"close":702.855,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":702.819065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":702.86,"high":702.92,"low":702.67,"close":702.67,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":702.85243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":702.63,"high":702.66,"low":702.565,"close":702.64,"volume":2756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":702.600828},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":702.5,"high":702.61,"low":702.28,"close":702.33,"volume":1759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":702.344676},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":702.28,"high":702.71,"low":702.28,"close":702.66,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":702.47151},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":702.67,"high":702.73,"low":702.57,"close":702.67,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":702.638865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":702.57,"high":702.68,"low":702.3,"close":702.46,"volume":2669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":702.461941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":702.51,"high":702.74,"low":702.46,"close":702.6,"volume":6030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":702.595028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":702.52,"high":702.99,"low":702.49,"close":702.64,"volume":6292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":702.688189},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":702.67,"high":702.67,"low":701.94,"close":701.97,"volume":7531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":702.528188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":701.975,"high":702.22,"low":701.975,"close":702.22,"volume":3303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":702.118025},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":702.19,"high":702.4,"low":702.17,"close":702.315,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":702.261028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":702.29,"high":702.88,"low":702.29,"close":702.86,"volume":4057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":702.629216},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":702.8,"high":704.04,"low":702.8,"close":703.935,"volume":11905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":703.302254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":704.04,"high":704.6,"low":703.935,"close":704.3,"volume":5200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":704.412147},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":704.53,"high":704.56,"low":704.185,"close":704.185,"volume":7354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":704.35413},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":704.385,"high":704.46,"low":704.115,"close":704.29,"volume":5015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":704.286488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":704.405,"high":704.72,"low":704.295,"close":704.72,"volume":6165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":704.590088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":704.7,"high":704.9,"low":704.23,"close":704.72,"volume":9841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":161,"vwap":704.592912},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":704.72,"high":704.85,"low":704.14,"close":704.14,"volume":15300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":704.513638},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":704.13,"high":704.44,"low":704.055,"close":704.12,"volume":11159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":205,"vwap":704.275142},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":704.19,"high":704.365,"low":704.125,"close":704.23,"volume":15574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":704.249203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":704.21,"high":704.73,"low":704.01,"close":704.56,"volume":54517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":474,"vwap":704.314662},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:16:00+00:00","open":704.51,"high":704.51,"low":704.51,"close":704.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":704.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:21:00+00:00","open":704.64,"high":704.64,"low":704.64,"close":704.64,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":704.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:30:00+00:00","open":704.56,"high":704.56,"low":704.29,"close":704.29,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":704.528235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:46:00+00:00","open":703.66,"high":703.66,"low":703.66,"close":703.66,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":703.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:48:00+00:00","open":703.75,"high":703.75,"low":703.75,"close":703.75,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":703.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:20:00+00:00","open":704.06,"high":704.06,"low":704.06,"close":704.06,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:48:00+00:00","open":702.77,"high":702.77,"low":702.77,"close":702.77,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":702.77},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:49:00+00:00","open":702.53,"high":702.56,"low":702.53,"close":702.56,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":702.545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:53:00+00:00","open":702.3,"high":702.3,"low":702.3,"close":702.3,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":702.3},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:59:00+00:00","open":702.63,"high":702.63,"low":702.63,"close":702.63,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":702.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:01:00+00:00","open":702.84,"high":702.93,"low":702.82,"close":702.93,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":702.83754},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:02:00+00:00","open":703.18,"high":703.32,"low":703.18,"close":703.31,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":703.297368},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:03:00+00:00","open":703,"high":703,"low":703,"close":703,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":703},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:09:00+00:00","open":702.66,"high":702.66,"low":702.66,"close":702.66,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":702.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:16:00+00:00","open":702.05,"high":702.05,"low":702.05,"close":702.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":702.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":702.15,"high":702.665,"low":701.42,"close":702.58,"volume":13515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":701.721176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":702.73,"high":703.3,"low":702.49,"close":702.81,"volume":5940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":702.854607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":702.915,"high":703.68,"low":702.75,"close":703.51,"volume":3261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":703.280346},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":703.13,"high":703.13,"low":702.33,"close":702.56,"volume":4251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":702.552765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":702.55,"high":702.56,"low":701.87,"close":702.395,"volume":2470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":702.317999},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":702.255,"high":702.53,"low":701.6,"close":701.875,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":701.915471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":702.17,"high":702.35,"low":701.77,"close":702.14,"volume":1376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":702.027297},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":701.965,"high":702.16,"low":701.18,"close":701.9,"volume":4120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":701.728876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":702.285,"high":702.285,"low":701.39,"close":701.77,"volume":3327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":702.086558},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":701.94,"high":702.63,"low":701.89,"close":702.34,"volume":3232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":702.22937},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":702.15,"high":703.04,"low":702.15,"close":702.72,"volume":8126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":702.676136},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":702.79,"high":703.58,"low":702.5,"close":703.43,"volume":2213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":703.033537},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":703.44,"high":704,"low":703.37,"close":703.77,"volume":4911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":703.845985},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":703.74,"high":704.29,"low":703.68,"close":704.27,"volume":3927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":703.869457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":704.34,"high":704.46,"low":703.985,"close":704.385,"volume":1731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":704.254962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":704.41,"high":704.845,"low":703.92,"close":704.215,"volume":4210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":704.449043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":704.14,"high":704.685,"low":703.82,"close":703.82,"volume":3947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":704.172673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":703.77,"high":704.77,"low":703.75,"close":704.77,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":704.257814},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":704.89,"high":704.89,"low":703.9,"close":704.08,"volume":3256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":704.151927},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":704.27,"high":704.75,"low":704.07,"close":704.53,"volume":4251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":704.58483},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":704.61,"high":704.61,"low":703.65,"close":703.95,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":704.079786},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":703.94,"high":704.6,"low":703.94,"close":704.34,"volume":7120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":704.149898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":704.58,"high":705.1,"low":704.56,"close":704.56,"volume":2574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":704.845504},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":704.69,"high":705.03,"low":704.31,"close":704.745,"volume":4951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":704.539166},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":704.67,"high":704.93,"low":704.19,"close":704.205,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":704.676372},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":703.89,"high":704.59,"low":703.74,"close":704.51,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.024487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":704.515,"high":704.73,"low":704.435,"close":704.435,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":704.574286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":704.76,"high":704.76,"low":704.145,"close":704.605,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":704.441217},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":704.83,"high":705.245,"low":704.83,"close":704.955,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.064333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":705.03,"high":705.49,"low":705.03,"close":705.37,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.318474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":705.44,"high":705.84,"low":704.54,"close":704.76,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":705.145255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":705.01,"high":705.92,"low":705.01,"close":705.675,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":705.529264},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":705.62,"high":705.685,"low":705.245,"close":705.685,"volume":3230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":705.445513},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":705.78,"high":706.075,"low":705.7,"close":706.075,"volume":3487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":705.810437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":706.055,"high":706.055,"low":705.415,"close":705.59,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":705.722923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":705.51,"high":705.51,"low":704.96,"close":705.12,"volume":2105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":705.278632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":705.28,"high":705.28,"low":704.8,"close":705.02,"volume":3643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":704.880923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":705.17,"high":705.4,"low":704.85,"close":705.35,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":705.087487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":705.595,"high":705.86,"low":705.33,"close":705.62,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":705.591518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":705.65,"high":705.765,"low":705.43,"close":705.545,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":705.600911},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":705.47,"high":705.485,"low":705.1,"close":705.475,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":705.353057},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":705.52,"high":705.67,"low":705,"close":705.36,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":705.352928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":705.485,"high":706,"low":705.375,"close":705.48,"volume":2225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.684952},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":705.12,"high":705.34,"low":705.02,"close":705.21,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":705.199535},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":705.175,"high":705.64,"low":705.175,"close":705.64,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.486676},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":705.65,"high":705.67,"low":705.14,"close":705.285,"volume":2505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":705.299251},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":704.96,"high":704.96,"low":704.19,"close":704.19,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":704.679477},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":704.11,"high":704.11,"low":703.67,"close":703.985,"volume":2451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":703.810242},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":704.15,"high":704.15,"low":703.51,"close":703.665,"volume":2523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":703.91411},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":703.69,"high":704,"low":703.67,"close":703.905,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":703.805556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":704.26,"high":704.75,"low":704.21,"close":704.545,"volume":4314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":704.426127},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":704.545,"high":705.38,"low":704.545,"close":704.74,"volume":4070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":704.806828},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":705.15,"high":705.365,"low":705.075,"close":705.205,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":705.171024},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":705.16,"high":705.3,"low":704.97,"close":704.99,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.174857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":704.63,"high":704.63,"low":704.45,"close":704.45,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":704.49676},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":704.46,"high":704.785,"low":704.16,"close":704.16,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":704.471396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":704.065,"high":704.26,"low":703.65,"close":703.65,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":704.049807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":703.55,"high":703.73,"low":703.42,"close":703.73,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":703.565161},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":703.775,"high":704.11,"low":703.61,"close":703.76,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":703.850033},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":704.015,"high":704.76,"low":704.015,"close":704.72,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":704.63241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":704.97,"high":705.51,"low":704.71,"close":705.51,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":705.226805},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":705.525,"high":706.19,"low":705.525,"close":706.05,"volume":1826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.82608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":705.98,"high":705.98,"low":705.305,"close":705.43,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":705.486753},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":705.33,"high":705.46,"low":705.19,"close":705.46,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.281176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":705.135,"high":705.27,"low":704.86,"close":705.27,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":705.017982},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":705.23,"high":705.45,"low":705.19,"close":705.45,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.306409},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":704.955,"high":705.99,"low":704.955,"close":705.94,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":705.478178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":706.04,"high":706.04,"low":705.515,"close":705.955,"volume":2541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":705.821357},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":705.82,"high":706.6,"low":705.82,"close":706.6,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":706.169593},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":706.55,"high":706.98,"low":706.55,"close":706.91,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":706.72746},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":706.915,"high":707.505,"low":706.915,"close":707.475,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":707.394481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":707.5,"high":707.62,"low":707.27,"close":707.515,"volume":1129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":707.477811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":707.63,"high":707.63,"low":707.26,"close":707.5,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.394646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":707.4,"high":707.59,"low":707.16,"close":707.59,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.353291},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":707.53,"high":707.95,"low":707.53,"close":707.95,"volume":2435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":707.693541},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":707.765,"high":707.765,"low":707.375,"close":707.62,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.469545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":707.9,"high":708.19,"low":707.605,"close":707.79,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":707.914575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":707.875,"high":707.935,"low":707.61,"close":707.925,"volume":3355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":707.766862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":707.89,"high":707.96,"low":707.635,"close":707.96,"volume":3858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":707.785404},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":707.99,"high":707.99,"low":707.645,"close":707.91,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":707.747778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":708.11,"high":708.56,"low":708.03,"close":708.48,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":708.252604},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":708.26,"high":708.655,"low":708.26,"close":708.47,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":708.444615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":708.55,"high":709.08,"low":708.46,"close":709.05,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":708.897529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":709.11,"high":709.15,"low":708.74,"close":708.86,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":709.020853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":708.675,"high":708.72,"low":708.45,"close":708.485,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":708.569137},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":708.37,"high":708.995,"low":708.37,"close":708.94,"volume":2628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":708.869707},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":708.965,"high":708.995,"low":708.47,"close":708.64,"volume":3533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":708.855516},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":708.645,"high":708.7,"low":708.28,"close":708.355,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":708.4625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":708.32,"high":708.38,"low":708.22,"close":708.38,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":708.346188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":708.47,"high":708.58,"low":708.41,"close":708.57,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":708.512319},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":708.36,"high":708.36,"low":708.03,"close":708.23,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":708.158017},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":708.23,"high":708.23,"low":708.17,"close":708.17,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":708.196667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":708.2,"high":708.245,"low":707.88,"close":707.955,"volume":2246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":708.113733},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":707.5,"high":707.5,"low":707.29,"close":707.315,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":707.338174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":707.23,"high":707.625,"low":707.145,"close":707.625,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.248802},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":707.78,"high":707.83,"low":707.605,"close":707.61,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":707.740933},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":707.615,"high":707.755,"low":707.615,"close":707.755,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":707.686727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":707.505,"high":708.175,"low":707.505,"close":708.175,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.89516},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":708.085,"high":708.085,"low":707.62,"close":707.62,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":707.695625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":707.51,"high":707.51,"low":707,"close":707,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":707.300286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":706.84,"high":707.24,"low":706.83,"close":707.11,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":706.952365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":707.08,"high":707.65,"low":707.08,"close":707.61,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":707.417647},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":707.57,"high":707.62,"low":707.07,"close":707.07,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.405269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":707.11,"high":707.48,"low":706.915,"close":707.18,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":707.253096},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":707.34,"high":707.74,"low":707.18,"close":707.18,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":707.436383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":707.24,"high":707.84,"low":707.24,"close":707.625,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.625424},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":707.73,"high":707.85,"low":707.39,"close":707.55,"volume":1437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":707.553809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":707.355,"high":707.405,"low":707.11,"close":707.405,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":707.315087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":707.415,"high":707.54,"low":707.05,"close":707.54,"volume":1468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":707.186689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":707.535,"high":707.69,"low":707.48,"close":707.48,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.551535},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":707.17,"high":707.51,"low":707.165,"close":707.445,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":707.379691},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":707.395,"high":707.4,"low":707.11,"close":707.34,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":707.326111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":707.32,"high":707.415,"low":707.235,"close":707.415,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":707.322822},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":707.15,"high":707.165,"low":706.94,"close":707,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":707.073092},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":706.88,"high":707.47,"low":706.85,"close":707.46,"volume":2252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":707.281442},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":707.49,"high":707.85,"low":707.355,"close":707.81,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":707.604443},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":707.73,"high":708.015,"low":707.72,"close":707.98,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":707.892919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":708.28,"high":708.28,"low":708,"close":708.02,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.133112},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":707.8,"high":707.94,"low":707.715,"close":707.94,"volume":2666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.831968},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":707.53,"high":707.675,"low":707.53,"close":707.675,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":707.61609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":707.685,"high":707.685,"low":707.57,"close":707.59,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.60417},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":707.805,"high":707.915,"low":707.805,"close":707.86,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":707.871208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":707.88,"high":708.03,"low":707.88,"close":708.03,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.921429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":708.09,"high":708.19,"low":707.955,"close":707.955,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":708.099219},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":708.265,"high":708.275,"low":708.265,"close":708.275,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":708.269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":708.22,"high":708.23,"low":707.97,"close":707.97,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":708.169171},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":707.74,"high":707.74,"low":707.53,"close":707.53,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":707.59597},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":707.25,"high":707.39,"low":707.225,"close":707.37,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":707.279272},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":707.455,"high":707.61,"low":707.44,"close":707.605,"volume":1874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":707.502254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":707.505,"high":707.63,"low":707.505,"close":707.63,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":707.5675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":707.545,"high":707.725,"low":707.545,"close":707.725,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.615357},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":707.59,"high":707.59,"low":707.34,"close":707.43,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":707.453111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":707.395,"high":707.455,"low":707.12,"close":707.16,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.20515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":707.065,"high":707.1,"low":706.83,"close":706.83,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":706.961616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":706.69,"high":706.96,"low":706.69,"close":706.96,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":706.789212},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":707.05,"high":707.11,"low":706.84,"close":706.91,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":706.971214},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":706.91,"high":706.975,"low":706.785,"close":706.94,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":706.915359},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":707.22,"high":707.75,"low":707.22,"close":707.75,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":707.433077},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":707.585,"high":707.585,"low":707.23,"close":707.23,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":707.391},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":707.18,"high":707.845,"low":707.18,"close":707.845,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.703488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":707.88,"high":708.31,"low":707.88,"close":708.02,"volume":2538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":708.095009},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":707.86,"high":708.015,"low":707.85,"close":707.965,"volume":1079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.913486},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":708.02,"high":708.02,"low":707.855,"close":707.9,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":707.894387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":707.91,"high":708.02,"low":707.845,"close":707.99,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":707.970885},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":707.78,"high":707.815,"low":707.78,"close":707.815,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":707.7975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":708.015,"high":708.015,"low":707.72,"close":707.86,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":707.82761},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":707.8,"high":707.88,"low":707.8,"close":707.88,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":707.823679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":708.085,"high":708.39,"low":708.085,"close":708.385,"volume":2585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":708.325607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":708.23,"high":708.34,"low":708.185,"close":708.34,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":708.251982},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":708.355,"high":708.58,"low":708.355,"close":708.58,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":708.433731},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":708.515,"high":708.52,"low":708.245,"close":708.3,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":708.378905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":708.44,"high":708.48,"low":708.3,"close":708.48,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.429286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":708.565,"high":708.655,"low":708.565,"close":708.63,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":708.599377},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":708.73,"high":708.79,"low":708.54,"close":708.68,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":708.65939},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":708.45,"high":708.55,"low":708.355,"close":708.355,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":708.463929},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":708.38,"high":708.58,"low":708.295,"close":708.475,"volume":2353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":708.390585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":708.45,"high":708.615,"low":708.25,"close":708.48,"volume":1434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":708.452892},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":708.49,"high":708.49,"low":708.07,"close":708.27,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":708.294309},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":708.14,"high":708.14,"low":708.14,"close":708.14,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":708.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":708.335,"high":708.35,"low":708.335,"close":708.35,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":708.3425},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":708.3,"high":708.3,"low":708.26,"close":708.26,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":708.268},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":708.215,"high":708.27,"low":708.215,"close":708.27,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":708.233333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":708.135,"high":708.29,"low":708.125,"close":708.29,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":708.224596},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":708.1,"high":708.1,"low":708.1,"close":708.1,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":708.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":707.8,"high":707.8,"low":707.29,"close":707.35,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":707.541004},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":707.34,"high":707.43,"low":707.315,"close":707.43,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":707.362548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":707.54,"high":708.005,"low":707.54,"close":707.99,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.764615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":707.79,"high":707.83,"low":707.7,"close":707.7,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.764694},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":707.41,"high":707.47,"low":707.41,"close":707.47,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.452759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":707.29,"high":707.29,"low":707.29,"close":707.29,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":707.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":707.11,"high":707.11,"low":707.04,"close":707.075,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":707.064313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":707.08,"high":707.12,"low":707.08,"close":707.12,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":707.091111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":707.2,"high":707.2,"low":707.075,"close":707.075,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":707.133424},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":706.765,"high":706.765,"low":706.5,"close":706.63,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":706.61851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":706.625,"high":706.75,"low":706.53,"close":706.65,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":706.646583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":706.6,"high":706.6,"low":706.6,"close":706.6,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":706.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":706.61,"high":706.84,"low":706.53,"close":706.53,"volume":2546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":706.623663},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":706.6,"high":706.87,"low":706.6,"close":706.8,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":706.75616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":706.68,"high":706.755,"low":706.59,"close":706.59,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":706.636159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":706.685,"high":707.36,"low":706.6,"close":707.29,"volume":4343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":707.016768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":707.31,"high":707.35,"low":706.83,"close":706.89,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":707.002069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":706.92,"high":706.92,"low":706.805,"close":706.86,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":706.858765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":706.945,"high":707.39,"low":706.905,"close":707.3,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":707.144643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":707.36,"high":707.495,"low":707.24,"close":707.325,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":707.358004},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":707.405,"high":707.51,"low":707.34,"close":707.435,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":707.417967},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":707.71,"high":707.735,"low":707.665,"close":707.665,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":707.704286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":707.21,"high":707.48,"low":706.86,"close":706.86,"volume":2181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":707.195517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":706.895,"high":706.9,"low":706.81,"close":706.9,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":706.8666},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":706.68,"high":707.015,"low":706.68,"close":707.015,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":706.828315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":707.32,"high":707.32,"low":706.96,"close":706.96,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":707.157917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":707.19,"high":707.38,"low":707.19,"close":707.38,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":707.240819},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":707.26,"high":707.4,"low":707.26,"close":707.375,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":707.336538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":707.245,"high":707.425,"low":707.245,"close":707.425,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":707.335667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":707.385,"high":707.385,"low":707.385,"close":707.385,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":707.385},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":707.495,"high":707.755,"low":707.495,"close":707.755,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":707.607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":707.6,"high":707.86,"low":707.6,"close":707.73,"volume":1992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":707.726689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":707.815,"high":707.89,"low":707.815,"close":707.84,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":707.8565},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":707.75,"high":707.75,"low":707.435,"close":707.44,"volume":2467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.575528},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":707.435,"high":707.545,"low":707.39,"close":707.53,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":707.477407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":707.66,"high":707.78,"low":707.555,"close":707.555,"volume":2481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":707.674854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":707.325,"high":707.325,"low":706.725,"close":706.725,"volume":5700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":707.164053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":706.68,"high":706.71,"low":706.44,"close":706.44,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":706.610028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":706.23,"high":706.31,"low":706.17,"close":706.23,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":706.254727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":706.245,"high":706.245,"low":706.245,"close":706.245,"volume":47,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":706.245},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":706.385,"high":706.63,"low":706.385,"close":706.505,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":706.529474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":706.45,"high":706.505,"low":706.42,"close":706.42,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":706.478968},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":706.365,"high":706.57,"low":706.34,"close":706.47,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":706.438387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":706.49,"high":706.49,"low":706.39,"close":706.46,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":706.442813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":706.31,"high":706.345,"low":706.31,"close":706.345,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":706.333333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":706.33,"high":706.38,"low":706.33,"close":706.38,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":706.342346},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":706.37,"high":706.55,"low":706.29,"close":706.525,"volume":3130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":706.385509},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":706.545,"high":706.56,"low":706.15,"close":706.265,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":706.365363},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":706.34,"high":706.45,"low":706.295,"close":706.295,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":706.339444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":706.31,"high":706.34,"low":706.31,"close":706.34,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":706.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":706.225,"high":706.32,"low":706.225,"close":706.305,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":706.285},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":706.29,"high":706.38,"low":706.29,"close":706.38,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":706.340833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":706.425,"high":706.425,"low":706.3,"close":706.365,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":706.347299},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":706.09,"high":706.09,"low":705.94,"close":705.94,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":705.989643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":705.72,"high":705.905,"low":705.6,"close":705.77,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.766429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":705.77,"high":705.79,"low":705.17,"close":705.41,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.45807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":705.47,"high":705.54,"low":705.45,"close":705.54,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":705.485667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":705.605,"high":705.69,"low":705.55,"close":705.69,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":705.626092},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":705.54,"high":705.54,"low":705.29,"close":705.3,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.337572},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":705.415,"high":705.45,"low":705.415,"close":705.45,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.428333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":705.7,"high":705.7,"low":705,"close":705,"volume":3463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":705.324739},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":705,"high":705.205,"low":704.98,"close":705.205,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.03837},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":705.2,"high":705.5,"low":705.2,"close":705.405,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.330769},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":705.43,"high":705.6,"low":705.43,"close":705.595,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":705.54872},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":705.715,"high":706.15,"low":705.69,"close":706.025,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":705.822681},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":706.05,"high":706.15,"low":705.81,"close":705.81,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":706.025429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":706.045,"high":706.045,"low":705.885,"close":705.885,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.950979},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":705.83,"high":705.83,"low":705.63,"close":705.63,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.671097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":705.69,"high":705.695,"low":705.535,"close":705.535,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.611275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":705.33,"high":705.33,"low":705.33,"close":705.33,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":705.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":705.14,"high":705.24,"low":705.1,"close":705.24,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.15358},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":705.125,"high":705.125,"low":704.95,"close":705,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":705.035518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":704.87,"high":705.3,"low":704.87,"close":705.175,"volume":2326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":705.149063},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":705.105,"high":705.19,"low":705.04,"close":705.19,"volume":4680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.075009},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":705.195,"high":705.215,"low":705.185,"close":705.215,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":705.198152},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":705.28,"high":705.295,"low":705.19,"close":705.295,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.262601},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":705.53,"high":705.53,"low":705.22,"close":705.22,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.375333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":705.22,"high":705.49,"low":705.22,"close":705.33,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":705.386153},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":705.105,"high":705.37,"low":705.105,"close":705.37,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":705.295,"high":705.295,"low":705.295,"close":705.295,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":705.21,"high":705.215,"low":705.21,"close":705.215,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":705.213677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":705.295,"high":705.35,"low":705.295,"close":705.315,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.320124},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:37:00+00:00","open":705.255,"high":705.255,"low":705.1,"close":705.1,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.178103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":705.23,"high":705.36,"low":705.23,"close":705.36,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.313951},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":705.36,"high":705.44,"low":705.34,"close":705.38,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":705.371372},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":705.475,"high":705.475,"low":705.385,"close":705.385,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":705.402692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":705.48,"high":705.685,"low":705.48,"close":705.65,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.613571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":705.625,"high":705.65,"low":705.39,"close":705.39,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.620178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":705.38,"high":705.38,"low":705.135,"close":705.17,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":705.228395},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":705.18,"high":705.27,"low":705.1,"close":705.235,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":705.174061},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":705.44,"high":705.555,"low":705.28,"close":705.555,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.417941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":705.77,"high":705.92,"low":705.715,"close":705.92,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.803607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":705.8,"high":705.83,"low":705.7,"close":705.8,"volume":2345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":705.77893},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":706,"high":706.15,"low":706,"close":706.02,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":706.081778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":706.02,"high":706.02,"low":705.9,"close":705.92,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.940729},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":705.905,"high":705.92,"low":705.905,"close":705.905,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":705.909171},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":705.83,"high":705.925,"low":705.83,"close":705.885,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.892553},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":705.91,"high":705.91,"low":705.38,"close":705.41,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":705.615203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":705.59,"high":705.865,"low":705.59,"close":705.865,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.799237},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":705.57,"high":705.57,"low":705.49,"close":705.52,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":705.530625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":705.585,"high":705.72,"low":705.585,"close":705.72,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":705.649894},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":705.655,"high":705.76,"low":705.49,"close":705.75,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.600689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":705.95,"high":706.01,"low":705.945,"close":706.01,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.96},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":706.045,"high":706.77,"low":706.04,"close":706.61,"volume":3578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":706.305529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":706.56,"high":706.69,"low":706.37,"close":706.375,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":706.541067},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":706.43,"high":706.43,"low":706.255,"close":706.34,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":706.333214},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":706.185,"high":706.195,"low":706.02,"close":706.14,"volume":2834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":706.107777},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":706.14,"high":706.2,"low":706.14,"close":706.18,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":706.16288},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":706.205,"high":706.245,"low":705.585,"close":705.68,"volume":1193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.930678},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":705.67,"high":705.73,"low":705.655,"close":705.73,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.722089},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":705.625,"high":705.99,"low":705.58,"close":705.99,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":705.723286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":706.01,"high":706.23,"low":706.01,"close":706.05,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":706.130275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":705.96,"high":705.99,"low":705.92,"close":705.97,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":705.966832},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":705.76,"high":705.995,"low":705.76,"close":705.97,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.861078},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":706.03,"high":706.03,"low":705.81,"close":705.82,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":705.918511},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":705.81,"high":705.875,"low":705.8,"close":705.82,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.820294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":706.03,"high":706.03,"low":705.92,"close":705.92,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.938587},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":705.75,"high":705.75,"low":705.635,"close":705.635,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.676818},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":705.77,"high":705.82,"low":705.73,"close":705.73,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.766409},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":705.65,"high":705.695,"low":705.65,"close":705.695,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":705.6725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":705.825,"high":705.91,"low":705.765,"close":705.805,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":705.844978},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":705.86,"high":705.86,"low":705.71,"close":705.83,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":705.795563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":706.14,"high":706.14,"low":706.025,"close":706.09,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":706.119932},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":706.01,"high":706.01,"low":705.88,"close":705.88,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.928848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:20:00+00:00","open":705.785,"high":705.855,"low":705.785,"close":705.845,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.834011},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":705.83,"high":705.83,"low":705.77,"close":705.77,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.789831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":705.94,"high":705.94,"low":705.84,"close":705.88,"volume":5727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":705.884945},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":705.825,"high":705.825,"low":705.625,"close":705.625,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":705.58,"high":705.715,"low":705.58,"close":705.66,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.625769},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":705.65,"high":705.66,"low":705.65,"close":705.66,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":705.655},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":705.73,"high":705.915,"low":705.73,"close":705.9,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.885915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":705.84,"high":705.85,"low":705.82,"close":705.82,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":705.834444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":705.77,"high":705.82,"low":705.715,"close":705.715,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.763997},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":705.75,"high":705.875,"low":705.745,"close":705.805,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":705.809583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":705.82,"high":705.82,"low":705.685,"close":705.685,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":705.744063},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":705.715,"high":705.805,"low":705.715,"close":705.76,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":705.765636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":705.89,"high":705.98,"low":705.89,"close":705.98,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.948855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":706.04,"high":706.14,"low":705.95,"close":705.95,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":706.048501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":705.955,"high":705.955,"low":705.815,"close":705.815,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.911634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":705.89,"high":705.89,"low":705.79,"close":705.805,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.821},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:36:00+00:00","open":705.73,"high":705.73,"low":705.59,"close":705.59,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":705.45,"high":705.55,"low":705.45,"close":705.53,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.503945},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":705.31,"high":705.33,"low":705.215,"close":705.33,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.293615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":705.25,"high":705.28,"low":705.08,"close":705.12,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":705.167936},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":705.05,"high":705.14,"low":705.03,"close":705.03,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.089853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":705,"high":705.16,"low":705,"close":705.16,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":705.072},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":705.075,"high":705.21,"low":705,"close":705.21,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":705.118623},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":705.29,"high":705.37,"low":705.18,"close":705.37,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":705.254711},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":705.425,"high":705.455,"low":705.405,"close":705.405,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":705.425101},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":705.235,"high":705.235,"low":705.065,"close":705.065,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":705.16625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":705.19,"high":705.205,"low":705.13,"close":705.13,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":705.172938},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":705.14,"high":705.16,"low":704.76,"close":704.76,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":705.062435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":704.72,"high":705.18,"low":704.665,"close":705.18,"volume":5539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":704.771418},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":705.22,"high":705.35,"low":705.165,"close":705.35,"volume":1814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":705.219186},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":705.36,"high":705.36,"low":705.26,"close":705.26,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":705.284599},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":705.35,"high":705.39,"low":705.16,"close":705.16,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.263023},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":705.21,"high":705.385,"low":705.21,"close":705.385,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":705.227691},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":705.375,"high":705.375,"low":705.365,"close":705.365,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":705.369545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":705.18,"high":705.19,"low":705.04,"close":705.19,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":705.119231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":705.19,"high":705.2,"low":704.96,"close":705.04,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":705.11671},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":705.01,"high":705.155,"low":705,"close":705.155,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":705.075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":705.055,"high":705.19,"low":705.055,"close":705.19,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.110576},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":705.31,"high":705.31,"low":705.12,"close":705.12,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":705.220518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":705.02,"high":705.065,"low":704.875,"close":705.065,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":704.985333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":704.93,"high":705.1,"low":704.855,"close":704.855,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":704.958475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":704.83,"high":704.965,"low":704.83,"close":704.93,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":704.909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":704.86,"high":704.98,"low":704.86,"close":704.98,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":704.944231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":705.08,"high":705.225,"low":705.075,"close":705.075,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":705.14375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":705.07,"high":705.07,"low":704.975,"close":704.975,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":705.0632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":704.93,"high":704.93,"low":704.83,"close":704.83,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":704.884286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":704.84,"high":704.88,"low":704.79,"close":704.81,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.834287},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":704.805,"high":704.85,"low":704.73,"close":704.79,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":704.806544},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":704.755,"high":704.855,"low":704.755,"close":704.855,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":704.801512},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":704.89,"high":705.04,"low":704.82,"close":705.04,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":704.858974},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":705.215,"high":705.31,"low":705.17,"close":705.17,"volume":1237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":705.208317},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":705.13,"high":705.17,"low":705.13,"close":705.17,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":705.16293},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":705.2,"high":705.28,"low":705.09,"close":705.225,"volume":2171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":705.193838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":705.27,"high":705.29,"low":705.08,"close":705.08,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":705.202677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":705.04,"high":705.07,"low":704.87,"close":704.87,"volume":2459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":704.976835},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":705.01,"high":705.08,"low":705.01,"close":705.05,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":705.035764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":705.06,"high":705.17,"low":705.06,"close":705.17,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":705.132686},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":705.2,"high":705.2,"low":704.92,"close":704.92,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":704.99605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":704.965,"high":705.07,"low":704.84,"close":704.93,"volume":3545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":704.945054},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":705.03,"high":705.08,"low":704.905,"close":704.905,"volume":1527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":705.03451},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":705.02,"high":705.02,"low":704.865,"close":704.865,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":704.90071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":704.875,"high":704.945,"low":704.865,"close":704.915,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":704.890782},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":704.89,"high":704.89,"low":704.79,"close":704.79,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":704.843457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":704.675,"high":704.785,"low":704.665,"close":704.665,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.689136},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":704.76,"high":704.85,"low":704.75,"close":704.85,"volume":2304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":704.776768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":704.87,"high":704.985,"low":704.845,"close":704.945,"volume":1881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":704.877516},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":704.93,"high":704.93,"low":704.555,"close":704.555,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.755749},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":704.68,"high":704.68,"low":704.54,"close":704.585,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":704.589464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":704.61,"high":704.61,"low":704.52,"close":704.52,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.567267},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":704.5,"high":704.87,"low":704.475,"close":704.87,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":704.657926},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":704.8,"high":705,"low":704.7,"close":704.98,"volume":2920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":704.857298},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":704.955,"high":704.955,"low":704.78,"close":704.875,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":704.82276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":704.76,"high":704.78,"low":704.665,"close":704.665,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":704.733214},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":704.695,"high":704.695,"low":704.41,"close":704.43,"volume":3183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":704.593248},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":704.5,"high":704.7,"low":704.44,"close":704.7,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":704.613973},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":704.79,"high":704.825,"low":704.75,"close":704.79,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":704.784},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":704.65,"high":704.78,"low":704.565,"close":704.78,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":704.653398},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":704.82,"high":704.86,"low":704.7,"close":704.83,"volume":2912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":704.802517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":704.825,"high":704.83,"low":704.58,"close":704.615,"volume":7745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":704.706693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":704.56,"high":704.6,"low":704.49,"close":704.545,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":704.551538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":704.44,"high":704.63,"low":704.43,"close":704.555,"volume":2515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":704.557039},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":704.56,"high":704.72,"low":704.54,"close":704.695,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":704.653704},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":704.54,"high":704.54,"low":704.36,"close":704.36,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":704.456818},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":704.49,"high":704.49,"low":704.42,"close":704.44,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":704.447742},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":704.35,"high":704.515,"low":704.35,"close":704.51,"volume":1615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":704.395863},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":704.63,"high":704.65,"low":704.49,"close":704.545,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":704.583967},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":704.505,"high":704.615,"low":704.505,"close":704.57,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":704.554063},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":704.475,"high":704.56,"low":704.47,"close":704.47,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":704.507375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":704.41,"high":704.45,"low":704.31,"close":704.31,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":704.40692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":704.25,"high":704.59,"low":704.22,"close":704.59,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":704.406505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":704.53,"high":704.8,"low":704.31,"close":704.61,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":704.557608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":704.42,"high":704.43,"low":704.05,"close":704.05,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":704.229133},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":704.09,"high":704.48,"low":703.9,"close":704.4,"volume":2559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":704.256719},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":704.355,"high":704.485,"low":704.325,"close":704.34,"volume":2282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":704.395066},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":704.33,"high":704.38,"low":704.23,"close":704.28,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":704.281559},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":704.3,"high":704.38,"low":704.13,"close":704.13,"volume":1534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":704.234904},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":704.07,"high":704.295,"low":704.07,"close":704.185,"volume":4041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":704.172467},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":704.15,"high":704.24,"low":704.07,"close":704.24,"volume":6936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":704.12582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":704.25,"high":704.315,"low":704.19,"close":704.275,"volume":3778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":704.249548},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":704.27,"high":704.68,"low":704,"close":704.21,"volume":12353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":191,"vwap":704.358789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:00:00+00:00","open":704.7,"high":704.7,"low":704.7,"close":704.7,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":704.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:01:00+00:00","open":704.5,"high":704.5,"low":704.5,"close":704.5,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:02:00+00:00","open":704.46,"high":704.53,"low":704.46,"close":704.51,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":704.510789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:03:00+00:00","open":704.63,"high":704.63,"low":704.62,"close":704.62,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":704.625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:04:00+00:00","open":704.8,"high":704.8,"low":704.8,"close":704.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":704.8},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:06:00+00:00","open":704.72,"high":704.73,"low":704.72,"close":704.73,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:07:00+00:00","open":704.74,"high":704.74,"low":704.74,"close":704.74,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:08:00+00:00","open":704.85,"high":704.85,"low":704.83,"close":704.83,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:09:00+00:00","open":704.8,"high":704.81,"low":704.8,"close":704.8,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":704.803662},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:10:00+00:00","open":704.88,"high":704.96,"low":704.88,"close":704.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:11:00+00:00","open":704.88,"high":704.89,"low":704.88,"close":704.89,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":704.888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:12:00+00:00","open":704.95,"high":704.95,"low":704.95,"close":704.95,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":704.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:16:00+00:00","open":705.46,"high":705.7,"low":705.46,"close":705.7,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":705.539443},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:18:00+00:00","open":705.43,"high":705.5,"low":705.43,"close":705.47,"volume":2123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":705.471429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:19:00+00:00","open":705.37,"high":705.38,"low":705.37,"close":705.37,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":705.371749},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:21:00+00:00","open":705.49,"high":705.5,"low":705.49,"close":705.5,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":705.495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:24:00+00:00","open":705.61,"high":705.63,"low":705.6,"close":705.63,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":705.610386},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:25:00+00:00","open":705.6,"high":705.6,"low":705.6,"close":705.6,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":705.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:39:00+00:00","open":705.5,"high":705.5,"low":705.5,"close":705.5,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":705.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:46:00+00:00","open":705.63,"high":705.63,"low":705.63,"close":705.63,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":705.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:51:00+00:00","open":705.41,"high":705.41,"low":705.41,"close":705.41,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":705.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:53:00+00:00","open":705.42,"high":705.42,"low":705.42,"close":705.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":705.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T12:02:00+00:00","open":103.13,"high":103.13,"low":103.13,"close":103.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":103.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T12:10:00+00:00","open":103.86,"high":103.86,"low":103.86,"close":103.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T12:43:00+00:00","open":103.85,"high":103.85,"low":103.85,"close":103.85,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:06:00+00:00","open":104.36,"high":104.36,"low":104.36,"close":104.36,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:09:00+00:00","open":104.35,"high":104.35,"low":104.35,"close":104.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":104.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:27:00+00:00","open":104.11,"high":104.12,"low":104.11,"close":104.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":104.115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":103.93,"high":103.94,"low":102.36,"close":103.405,"volume":25036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":103.2489},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":103.39,"high":103.52,"low":102.21,"close":102.58,"volume":23750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":202,"vwap":102.946429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":102.58,"high":102.79,"low":102.33,"close":102.465,"volume":6505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":102.515037},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":102.37,"high":103.31,"low":102.32,"close":103.27,"volume":7643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":102.726316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":103.26,"high":103.73,"low":102.75,"close":103,"volume":7988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":103.245208},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":103.06,"high":103.18,"low":101.97,"close":102.25,"volume":11706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":102.380741},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":102.3,"high":102.695,"low":101.8,"close":102.09,"volume":13575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":208,"vwap":102.094778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":102.41,"high":102.89,"low":102.39,"close":102.89,"volume":5267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":102.51996},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":102.97,"high":103,"low":101.695,"close":102.005,"volume":7449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":102.153838},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":102.02,"high":102.33,"low":101.71,"close":102.31,"volume":10450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":101.974091},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":102.25,"high":102.25,"low":101.53,"close":101.895,"volume":5869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":101.808208},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":101.785,"high":102.48,"low":101.55,"close":102.37,"volume":6277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":102.088198},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":102.36,"high":102.39,"low":102.02,"close":102.18,"volume":8399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":102.236872},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":102.33,"high":103.24,"low":102.33,"close":103.03,"volume":4553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":102.870288},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":103,"high":103.03,"low":102.305,"close":102.315,"volume":5995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":102.627611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":102.27,"high":102.34,"low":101.95,"close":102.2,"volume":6901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":102.19794},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":102.18,"high":102.74,"low":102.11,"close":102.29,"volume":3527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":102.42876},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":102.56,"high":102.7,"low":102.34,"close":102.675,"volume":4202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":102.545476},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":102.48,"high":102.89,"low":102.48,"close":102.7,"volume":2478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":102.744061},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":102.6,"high":102.61,"low":102.005,"close":102.355,"volume":4680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":102.346184},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":102.54,"high":103.16,"low":102.47,"close":102.605,"volume":5122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":102.779627},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":102.55,"high":102.78,"low":101.805,"close":101.92,"volume":7144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":102.135484},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":101.98,"high":102.075,"low":101.505,"close":101.8,"volume":5706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":101.68988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":101.78,"high":101.79,"low":101.615,"close":101.735,"volume":3414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":101.693704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":101.75,"high":101.815,"low":101.505,"close":101.69,"volume":4287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":101.656974},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":101.605,"high":101.605,"low":100.67,"close":100.71,"volume":14697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":101.101157},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":100.57,"high":101.2,"low":100.57,"close":100.845,"volume":8398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":100.872731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":100.755,"high":100.81,"low":100.15,"close":100.17,"volume":6431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":100.408241},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":100.21,"high":100.54,"low":100.21,"close":100.26,"volume":4107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":100.408663},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":100.375,"high":100.5,"low":99.8,"close":100.5,"volume":9596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":100.060659},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":100.54,"high":100.54,"low":99.85,"close":100.015,"volume":5082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":100.037475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":100.005,"high":100.005,"low":99.38,"close":99.93,"volume":2795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":99.752422},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":99.765,"high":99.765,"low":99.41,"close":99.56,"volume":3217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":99.674293},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":99.345,"high":99.345,"low":98.58,"close":98.8,"volume":6148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":98.969874},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":98.83,"high":98.96,"low":98.49,"close":98.96,"volume":4967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":98.638933},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":98.75,"high":99.59,"low":98.65,"close":99.59,"volume":12095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":99.168188},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":99.6,"high":99.79,"low":99.55,"close":99.74,"volume":3543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":99.656916},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":99.65,"high":99.99,"low":99.63,"close":99.8,"volume":5306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":99.776469},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":99.725,"high":99.81,"low":99.47,"close":99.47,"volume":3349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":99.649329},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":99.56,"high":99.75,"low":99.47,"close":99.75,"volume":2228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":99.622727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":99.96,"high":100.22,"low":99.84,"close":100.04,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":100.012254},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":99.98,"high":99.98,"low":99.505,"close":99.54,"volume":1659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":99.661667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":99.78,"high":100.095,"low":99.55,"close":100.02,"volume":2847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":99.873679},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":100.21,"high":100.765,"low":100.21,"close":100.745,"volume":4617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":100.524826},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":100.75,"high":101.145,"low":100.54,"close":101.09,"volume":3778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":100.825172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":101.1,"high":101.43,"low":100.95,"close":101.15,"volume":5311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":101.189381},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":101.13,"high":101.3,"low":101,"close":101.3,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":101.150882},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":101.325,"high":101.69,"low":101.325,"close":101.585,"volume":6452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":101.549502},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":101.6,"high":102.21,"low":101.6,"close":102.18,"volume":3618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":101.840127},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":102.14,"high":102.14,"low":101.77,"close":101.89,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":101.904532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":101.85,"high":102.33,"low":101.85,"close":101.98,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":102.079126},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":101.86,"high":102.14,"low":101.51,"close":102.05,"volume":3456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":101.903884},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":101.85,"high":102.235,"low":101.85,"close":102.21,"volume":4157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":102.052609},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":101.96,"high":102.18,"low":101.88,"close":101.92,"volume":3132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":102.004524},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":101.82,"high":101.98,"low":101.73,"close":101.91,"volume":2642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":101.863529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":101.91,"high":102.2,"low":101.75,"close":101.81,"volume":3365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":102.008952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":101.85,"high":102.165,"low":101.85,"close":101.945,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":102.043438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":101.98,"high":102.015,"low":101.76,"close":102,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.902233},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":101.88,"high":102.1,"low":101.61,"close":102.08,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":101.814},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":101.95,"high":101.95,"low":101.83,"close":101.83,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":101.889459},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":101.775,"high":101.775,"low":101.775,"close":101.775,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":101.32,"high":101.41,"low":101.04,"close":101.41,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":101.195714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":100.96,"high":101.135,"low":100.87,"close":100.87,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":101.042308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":100.975,"high":101.125,"low":100.975,"close":101.1,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":101.05875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":101.06,"high":101.06,"low":100.9,"close":100.92,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.9647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":100.87,"high":101.13,"low":100.87,"close":101.13,"volume":1336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":101.00104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":101.18,"high":101.38,"low":101.12,"close":101.205,"volume":3063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":101.200346},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":101.15,"high":101.16,"low":100.735,"close":100.735,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":100.935},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":100.58,"high":100.725,"low":100.46,"close":100.725,"volume":2916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":100.607575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":100.51,"high":100.69,"low":100.31,"close":100.69,"volume":3834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":100.391029},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":100.88,"high":100.99,"low":100.85,"close":100.99,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.8925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":101.335,"high":101.6,"low":101.335,"close":101.6,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.441463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":101.44,"high":101.815,"low":101.44,"close":101.765,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.623333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":101.56,"high":101.56,"low":101.15,"close":101.33,"volume":1858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":101.303214},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":101.62,"high":101.98,"low":101.62,"close":101.93,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":101.860697},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":102.2,"high":102.47,"low":102.1,"close":102.47,"volume":1970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":102.253636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":102.42,"high":102.505,"low":102.38,"close":102.39,"volume":2423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":102.405337},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":102.25,"high":102.25,"low":101.98,"close":101.98,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":102.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":101.855,"high":101.855,"low":101.745,"close":101.84,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.813202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":101.6,"high":101.6,"low":101.44,"close":101.49,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":101.50625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":101.31,"high":101.45,"low":101.18,"close":101.44,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":101.333333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":101.59,"high":101.59,"low":101.325,"close":101.37,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":101.512968},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":101.38,"high":101.38,"low":101.3,"close":101.345,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.331},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":101.33,"high":101.67,"low":101.33,"close":101.67,"volume":2519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":101.471642},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":101.59,"high":101.92,"low":101.59,"close":101.92,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":101.81375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":101.775,"high":101.78,"low":101.77,"close":101.77,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":101.775833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":101.8,"high":101.88,"low":101.8,"close":101.85,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":101.856344},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":101.64,"high":101.92,"low":101.64,"close":101.91,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":101.53,"high":101.615,"low":101.53,"close":101.59,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.580714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":101.78,"high":102.08,"low":101.68,"close":101.68,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":101.927273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":101.75,"high":101.88,"low":101.605,"close":101.605,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":101.722778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":102.11,"high":102.11,"low":102.06,"close":102.09,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":102.07875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":102.03,"high":102.23,"low":102.03,"close":102.23,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":102.145},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":102.1,"high":102.24,"low":102.085,"close":102.22,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":102.190625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":102.35,"high":102.995,"low":102.29,"close":102.89,"volume":7304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":102.688814},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":102.95,"high":103.11,"low":102.81,"close":102.81,"volume":4214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":102.945625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":102.76,"high":102.76,"low":102.73,"close":102.73,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":102.74375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":102.72,"high":103.035,"low":102.565,"close":103.035,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":102.771111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":103.14,"high":103.14,"low":102.94,"close":102.94,"volume":2329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.049913},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":102.92,"high":102.92,"low":102.82,"close":102.82,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":102.85625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":102.645,"high":102.785,"low":102.645,"close":102.73,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":102.705146},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":102.54,"high":102.63,"low":102.32,"close":102.62,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":102.464012},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":102.85,"high":103.16,"low":102.85,"close":102.96,"volume":2430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":102.991068},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":102.92,"high":102.96,"low":102.69,"close":102.69,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":102.879478},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":102.9,"high":103.24,"low":102.9,"close":103.145,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.083636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":103.16,"high":103.16,"low":102.89,"close":102.89,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.039375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":103.04,"high":103.1,"low":102.76,"close":103.1,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":102.872778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":103.23,"high":103.64,"low":103.23,"close":103.64,"volume":3354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":103.400323},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":103.67,"high":103.67,"low":103.54,"close":103.575,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":103.601098},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":103.575,"high":103.8,"low":103.575,"close":103.79,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":103.676923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":103.82,"high":103.98,"low":103.77,"close":103.95,"volume":3134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":103.885833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":103.94,"high":104.1,"low":103.92,"close":104.08,"volume":6569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":104.000376},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":104.1,"high":104.37,"low":104.07,"close":104.13,"volume":3137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":104.204694},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":104.105,"high":104.565,"low":104.1,"close":104.52,"volume":2626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":104.280881},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":104.565,"high":104.565,"low":104.39,"close":104.39,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":104.475147},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":104.39,"high":104.46,"low":104.36,"close":104.45,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":104.413424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":104.48,"high":104.66,"low":104.41,"close":104.66,"volume":1947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":104.536757},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":104.62,"high":104.62,"low":104.44,"close":104.54,"volume":2765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":104.509248},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":104.545,"high":104.545,"low":104.32,"close":104.47,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":104.4595},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":104.37,"high":104.37,"low":104.12,"close":104.14,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":104.199545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":104.13,"high":104.13,"low":103.91,"close":104.04,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.98125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":103.98,"high":103.98,"low":103.88,"close":103.94,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":103.96,"high":104.31,"low":103.96,"close":104.31,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":104.1585},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":104.16,"high":104.5,"low":104.11,"close":104.5,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.209947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":104.25,"high":104.6,"low":104.25,"close":104.475,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":104.376416},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":104.58,"high":104.75,"low":104.58,"close":104.7,"volume":1976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":104.703387},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":104.89,"high":104.98,"low":104.855,"close":104.91,"volume":5482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":104.918308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":104.86,"high":104.935,"low":104.79,"close":104.935,"volume":2515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":104.865882},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":104.72,"high":104.84,"low":104.72,"close":104.79,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":104.794444},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":104.79,"high":104.82,"low":104.65,"close":104.79,"volume":2171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":104.716389},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":104.74,"high":104.765,"low":104.58,"close":104.71,"volume":1627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":104.650769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":104.81,"high":104.86,"low":104.81,"close":104.82,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":104.830231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":104.72,"high":104.8,"low":104.72,"close":104.8,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":104.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":104.82,"high":104.83,"low":104.71,"close":104.81,"volume":1696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":104.776667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":104.46,"high":104.53,"low":104.24,"close":104.53,"volume":4615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":104.371467},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":104.34,"high":104.47,"low":104.34,"close":104.34,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.401429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":104.28,"high":104.44,"low":104.28,"close":104.41,"volume":2464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":104.359608},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":104.4,"high":104.44,"low":104.17,"close":104.17,"volume":1606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":104.243636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":104.23,"high":104.345,"low":104.23,"close":104.25,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":104.284375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":104.52,"high":104.52,"low":104.27,"close":104.41,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":104.36541},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":104.43,"high":104.5,"low":104.41,"close":104.41,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.436429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":104.39,"high":104.44,"low":104.14,"close":104.14,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":104.309091},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":104.16,"high":104.165,"low":104.06,"close":104.06,"volume":3040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":104.08527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":103.83,"high":103.86,"low":103.775,"close":103.86,"volume":1377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":103.811415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":103.77,"high":104.205,"low":103.77,"close":104.16,"volume":4097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":104.106586},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":104.13,"high":104.31,"low":104.13,"close":104.27,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":104.228333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":104.05,"high":104.05,"low":103.87,"close":103.94,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":103.987308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":103.95,"high":103.95,"low":103.83,"close":103.88,"volume":2243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":103.882335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":103.64,"high":103.77,"low":103.41,"close":103.41,"volume":1421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.67875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":103.41,"high":103.41,"low":103.2,"close":103.275,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.355354},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":103.23,"high":103.23,"low":102.97,"close":102.97,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":103.168667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":102.87,"high":103.15,"low":102.82,"close":103.12,"volume":3553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":103.048438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":103.17,"high":103.28,"low":103.17,"close":103.28,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":103.233333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":103.28,"high":103.32,"low":102.99,"close":102.99,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":103.05,"high":103.18,"low":102.81,"close":103.18,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":102.971384},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":103.11,"high":103.14,"low":103.01,"close":103.14,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.068},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":103.31,"high":103.35,"low":103.095,"close":103.095,"volume":2616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.259101},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":103.235,"high":103.29,"low":103.18,"close":103.18,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.2295},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":103.26,"high":103.46,"low":103.26,"close":103.44,"volume":1619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.391538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":103.54,"high":103.57,"low":103.51,"close":103.51,"volume":1407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.553333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":103.49,"high":103.49,"low":103.4,"close":103.4,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":103.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":103.35,"high":103.35,"low":103.22,"close":103.22,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.263333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":103.22,"high":103.22,"low":103.175,"close":103.175,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.1975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":103.085,"high":103.085,"low":102.99,"close":102.99,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":103.0375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":103.21,"high":103.21,"low":103.1,"close":103.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.155},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":103.08,"high":103.08,"low":103.08,"close":103.08,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":102.99,"high":102.99,"low":102.64,"close":102.64,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":102.756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":102.69,"high":102.69,"low":102.54,"close":102.565,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":102.6175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":102.52,"high":102.52,"low":102.365,"close":102.365,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.440556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":102.4,"high":102.54,"low":102.4,"close":102.42,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":102.464483},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":102.55,"high":102.56,"low":102.55,"close":102.56,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":102.556667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":102.37,"high":102.56,"low":102.37,"close":102.55,"volume":1821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":102.511765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":102.62,"high":102.68,"low":102.62,"close":102.68,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":102.635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":102.52,"high":102.52,"low":102.22,"close":102.22,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":102.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":102.23,"high":102.25,"low":102.18,"close":102.18,"volume":2887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":102.211111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":102.42,"high":102.58,"low":102.42,"close":102.58,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":102.462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":102.355,"high":102.42,"low":102.355,"close":102.42,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.399286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":102.33,"high":102.33,"low":101.85,"close":101.91,"volume":2474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":102.056564},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":102.08,"high":102.15,"low":101.83,"close":101.85,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":101.985714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":101.84,"high":102.17,"low":101.84,"close":102.03,"volume":3342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":102.058519},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":101.98,"high":101.99,"low":101.98,"close":101.99,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":101.983333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":102.2,"high":102.25,"low":102.12,"close":102.12,"volume":1438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":102.169091},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":102.23,"high":102.23,"low":102.16,"close":102.175,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":102.204167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":102.25,"high":102.28,"low":102.24,"close":102.28,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.2625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":102.1,"high":102.11,"low":102.1,"close":102.11,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":102.02,"high":102.085,"low":102.02,"close":102.085,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.047},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":101.99,"high":101.99,"low":101.8,"close":101.8,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.87125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":101.83,"high":101.94,"low":101.74,"close":101.94,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.869091},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":101.98,"high":102.29,"low":101.98,"close":102.29,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":102.148125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":102.28,"high":102.28,"low":102.2,"close":102.21,"volume":1664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":102.245464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":102.31,"high":102.31,"low":102.31,"close":102.31,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":102.17,"high":102.24,"low":102.16,"close":102.22,"volume":1355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.204968},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":102.2,"high":102.2,"low":101.81,"close":101.81,"volume":2023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":102.103061},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":101.8,"high":101.9,"low":101.8,"close":101.9,"volume":994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":101.87125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":101.78,"high":101.78,"low":101.45,"close":101.45,"volume":2589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":101.565543},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":101.45,"high":101.46,"low":101.45,"close":101.46,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.453333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":101.25,"high":101.25,"low":101.15,"close":101.15,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":101.186667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":101.21,"high":101.29,"low":101.21,"close":101.24,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":101.24,"high":101.24,"low":101.01,"close":101.07,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":101.087778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":101.06,"high":101.07,"low":100.95,"close":101.07,"volume":1752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":101.051429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":101.07,"high":101.07,"low":100.975,"close":100.975,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.003162},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":100.955,"high":101.02,"low":100.805,"close":100.87,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":100.900294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":100.85,"high":100.96,"low":100.79,"close":100.96,"volume":2288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":100.871765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":100.93,"high":101.18,"low":100.93,"close":101.09,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.086},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":101.17,"high":101.2,"low":101.15,"close":101.15,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":101.185714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":100.83,"high":100.86,"low":100.81,"close":100.82,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.834286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":100.83,"high":100.83,"low":100.63,"close":100.63,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.693636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":100.63,"high":100.7,"low":100.51,"close":100.7,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":100.607},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":100.625,"high":100.89,"low":100.625,"close":100.79,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":100.77375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":100.83,"high":100.83,"low":100.76,"close":100.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.803333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":100.86,"high":100.86,"low":100.86,"close":100.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":100.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":100.965,"high":101.18,"low":100.965,"close":101.095,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":101.096667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":101.01,"high":101.2,"low":100.98,"close":101.2,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":101.0975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":101.2,"high":101.2,"low":100.98,"close":100.98,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.063333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":100.89,"high":101.03,"low":100.87,"close":101.03,"volume":1546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.894231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":100.98,"high":100.98,"low":100.97,"close":100.97,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.976667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":100.75,"high":100.77,"low":100.74,"close":100.77,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":100.7525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":100.36,"high":100.49,"low":100.36,"close":100.49,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":100.63,"high":100.7,"low":100.63,"close":100.64,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":100.656667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":100.59,"high":100.61,"low":100.48,"close":100.575,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":100.568225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":100.71,"high":100.75,"low":100.71,"close":100.75,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":100.51,"high":100.66,"low":100.51,"close":100.6,"volume":1939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":100.580417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":100.7,"high":100.85,"low":100.61,"close":100.845,"volume":9492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":100.787005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":100.71,"high":100.82,"low":100.71,"close":100.82,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":101.01,"high":101.04,"low":100.8,"close":100.8,"volume":1230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":100.926667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":100.72,"high":100.72,"low":100.63,"close":100.63,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":100.56,"high":100.56,"low":100.16,"close":100.16,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":100.31625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":100.26,"high":100.35,"low":100.26,"close":100.35,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":100.316667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":100.44,"high":100.44,"low":100.365,"close":100.365,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.4025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":100.31,"high":100.31,"low":100.115,"close":100.17,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.17875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":100.16,"high":100.16,"low":100.16,"close":100.16,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":100.18,"high":100.18,"low":100,"close":100.12,"volume":2729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":100.0275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":100.305,"high":100.445,"low":100.305,"close":100.39,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.391429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":100.54,"high":100.54,"low":100.46,"close":100.46,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":100.52,"high":100.52,"low":100.475,"close":100.475,"volume":2038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":100.485485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":100.36,"high":100.36,"low":100.24,"close":100.24,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":100.03,"high":100.215,"low":100.03,"close":100.155,"volume":2765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":100.19372},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":100.02,"high":100.13,"low":100.01,"close":100.13,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":100.12,"high":100.13,"low":100.03,"close":100.03,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":100.103333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":100.08,"high":100.09,"low":100.07,"close":100.08,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":100.085},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":100,"high":100.07,"low":99.8,"close":99.8,"volume":1864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":99.855,"high":99.855,"low":99.7,"close":99.7,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.779},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":99.64,"high":99.78,"low":99.64,"close":99.78,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.684},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":99.79,"high":99.79,"low":99.46,"close":99.46,"volume":1869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":99.603438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":99.655,"high":99.66,"low":99.565,"close":99.565,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.6325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":99.725,"high":99.725,"low":99.58,"close":99.64,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.644167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":99.58,"high":99.58,"low":99.26,"close":99.26,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":99.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":99.275,"high":99.275,"low":99.11,"close":99.15,"volume":1836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.171623},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":99.14,"high":99.21,"low":99.14,"close":99.21,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.196},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":99.2,"high":99.625,"low":99.2,"close":99.39,"volume":7386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":99.480725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":99.36,"high":99.42,"low":99.21,"close":99.21,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":99.16,"high":99.21,"low":98.855,"close":99.21,"volume":2828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":98.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":98.905,"high":99.07,"low":98.695,"close":98.73,"volume":7196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":98.917925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":98.68,"high":98.68,"low":98.555,"close":98.59,"volume":2352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":98.619722},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":98.51,"high":98.56,"low":98.415,"close":98.56,"volume":2666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":98.479156},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":98.68,"high":98.82,"low":98.68,"close":98.82,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":98.729},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":98.73,"high":98.83,"low":98.7,"close":98.7,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":98.7425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":98.57,"high":98.68,"low":98.57,"close":98.68,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":98.625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":98.7,"high":98.7,"low":98.42,"close":98.56,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":98.563571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":98.72,"high":98.78,"low":98.72,"close":98.73,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":98.745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":98.52,"high":98.52,"low":98.46,"close":98.46,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":98.473333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":98.48,"high":98.48,"low":98.11,"close":98.13,"volume":2851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":98.200661},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":98.105,"high":98.58,"low":98.09,"close":98.58,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":98.2895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":98.65,"high":98.85,"low":98.59,"close":98.85,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":98.764286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":98.98,"high":99.11,"low":98.98,"close":99.11,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":99.050833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":99.23,"high":99.39,"low":99.23,"close":99.38,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":99.351},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":99.46,"high":99.63,"low":99.21,"close":99.24,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":99.38125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":99.34,"high":99.65,"low":99.34,"close":99.65,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.523333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":99.57,"high":99.62,"low":99.42,"close":99.42,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":99.509286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":99.365,"high":99.365,"low":98.95,"close":99.06,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":99.100909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":98.78,"high":99.1,"low":98.66,"close":99.1,"volume":4191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":98.855946},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":99.015,"high":99.015,"low":98.98,"close":98.98,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":98.99125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":98.99,"high":98.99,"low":98.97,"close":98.97,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":98.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":98.91,"high":98.93,"low":98.87,"close":98.87,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":98.9025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":98.74,"high":98.74,"low":98.74,"close":98.74,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":98.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":99.09,"high":99.235,"low":99.05,"close":99.235,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":99.120096},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":99.16,"high":99.26,"low":99.155,"close":99.26,"volume":1974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":99.173092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":99.26,"high":99.26,"low":99.26,"close":99.26,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":99.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":99.38,"high":99.38,"low":99.35,"close":99.36,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.363333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":99.36,"high":99.47,"low":99.35,"close":99.47,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":99.55,"high":99.56,"low":99.32,"close":99.32,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.476667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":99.315,"high":99.35,"low":99.3,"close":99.3,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.31625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":99.41,"high":99.45,"low":99.41,"close":99.45,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":99.34,"high":99.34,"low":99.23,"close":99.23,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.285},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":99.2,"high":99.36,"low":99.2,"close":99.36,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.301206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":99.4,"high":99.4,"low":99.23,"close":99.23,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.366405},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":99.19,"high":99.19,"low":98.95,"close":98.95,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.033333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":98.85,"high":98.85,"low":98.83,"close":98.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":98.83,"high":98.88,"low":98.76,"close":98.76,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":98.822},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":98.69,"high":98.69,"low":98.55,"close":98.56,"volume":3672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":98.603494},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":98.37,"high":98.45,"low":98.28,"close":98.42,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":98.343846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":98.44,"high":98.46,"low":98.3,"close":98.3,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":98.417143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":98.29,"high":98.365,"low":98.11,"close":98.11,"volume":1278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":98.2385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":98.24,"high":98.59,"low":98.22,"close":98.59,"volume":2050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":98.309382},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":98.505,"high":98.56,"low":98.38,"close":98.38,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":98.510667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":98.43,"high":98.565,"low":98.43,"close":98.565,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":98.475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":98.435,"high":98.51,"low":98.435,"close":98.51,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":98.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":98.38,"high":98.44,"low":98.38,"close":98.41,"volume":2160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":98.410952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":98.34,"high":98.34,"low":98.03,"close":98.045,"volume":4342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":98.088169},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":98.04,"high":98.26,"low":97.8,"close":98.26,"volume":12770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":97.97217},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":98.33,"high":98.74,"low":98.33,"close":98.635,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":98.568333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":98.63,"high":98.81,"low":98.63,"close":98.81,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":98.698333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":98.72,"high":98.72,"low":98.51,"close":98.635,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":98.6425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":98.64,"high":98.93,"low":98.64,"close":98.93,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":98.806957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":98.98,"high":99.08,"low":98.98,"close":99.08,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.008},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":99.03,"high":99.13,"low":99.03,"close":99.13,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.087952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":99.23,"high":99.25,"low":99.23,"close":99.235,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.235451},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":99.235,"high":99.38,"low":99.16,"close":99.38,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.228731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":99.29,"high":99.39,"low":99.29,"close":99.39,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":99.71,"high":99.88,"low":99.71,"close":99.82,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":99.817143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":99.76,"high":99.76,"low":99.71,"close":99.71,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.7275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":99.62,"high":99.62,"low":99.46,"close":99.46,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.52873},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":99.47,"high":99.61,"low":99.38,"close":99.58,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.507582},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":99.56,"high":99.56,"low":99.52,"close":99.52,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.5375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":99.5,"high":99.5,"low":99.5,"close":99.5,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":99.66,"high":99.685,"low":99.48,"close":99.49,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.57875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":99.44,"high":99.44,"low":99.34,"close":99.34,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.394751},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":99.36,"high":99.41,"low":99.36,"close":99.38,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.400991},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":99.13,"high":99.28,"low":99.13,"close":99.28,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.171769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":99.19,"high":99.35,"low":99.16,"close":99.35,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.249528},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":99.31,"high":99.31,"low":99.31,"close":99.31,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":99.29,"high":99.38,"low":99.24,"close":99.38,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.2925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":99.43,"high":99.43,"low":99.39,"close":99.41,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.41625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":99.5,"high":99.5,"low":99.375,"close":99.375,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.435825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":99.46,"high":99.81,"low":99.45,"close":99.81,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.557857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":99.755,"high":99.755,"low":99.645,"close":99.69,"volume":2336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.689016},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":99.62,"high":99.62,"low":99.555,"close":99.555,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.584032},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":99.62,"high":99.62,"low":99.49,"close":99.49,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.555},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":99.76,"high":99.83,"low":99.66,"close":99.76,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.7525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":99.79,"high":99.95,"low":99.79,"close":99.94,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.872308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":99.895,"high":99.895,"low":99.75,"close":99.76,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":99.820721},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":99.43,"high":99.43,"low":99.09,"close":99.09,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.240952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":98.97,"high":99.06,"low":98.78,"close":99.06,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":98.921111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":99.02,"high":99.02,"low":98.92,"close":98.94,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":98.956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":98.965,"high":99.02,"low":98.965,"close":99.02,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.001667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":99.11,"high":99.11,"low":99.06,"close":99.06,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.101532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":99.06,"high":99.06,"low":99.06,"close":99.06,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":99.19,"high":99.19,"low":99.155,"close":99.155,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.173453},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":99.03,"high":99.15,"low":99.03,"close":99.105,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.092412},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":99.08,"high":99.27,"low":99.08,"close":99.24,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.171038},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":99.31,"high":99.55,"low":99.31,"close":99.48,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":99.565,"high":99.62,"low":99.505,"close":99.585,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.577736},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":99.6,"high":99.88,"low":99.6,"close":99.87,"volume":2424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.740161},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":99.845,"high":99.96,"low":99.8,"close":99.89,"volume":2756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.889773},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":99.99,"high":100.32,"low":99.96,"close":100.075,"volume":3159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":100.196667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":99.945,"high":99.945,"low":99.945,"close":99.945,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":99.945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":99.99,"high":100.21,"low":99.96,"close":100.21,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":100.063711},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":100.24,"high":101.09,"low":100.23,"close":100.94,"volume":14988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":100.660145},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":100.93,"high":101.41,"low":100.76,"close":101.41,"volume":9504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":100.938589},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":101.4,"high":101.41,"low":100.93,"close":100.97,"volume":8072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":101.046836},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":100.92,"high":100.92,"low":100.63,"close":100.74,"volume":2834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":100.762914},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":100.76,"high":100.76,"low":100.5,"close":100.58,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.605385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":100.57,"high":100.6,"low":100.49,"close":100.58,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.542},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":100.46,"high":100.74,"low":100.12,"close":100.72,"volume":14209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":168,"vwap":100.354443},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":100.76,"high":100.83,"low":100.76,"close":100.77,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":100.800833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":100.87,"high":100.93,"low":100.86,"close":100.88,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.887287},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":100.72,"high":100.8,"low":100.72,"close":100.8,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.757143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":100.94,"high":100.94,"low":100.81,"close":100.82,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":100.848718},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":101,"high":101.19,"low":101,"close":101.19,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":101.074469},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":101.075,"high":101.295,"low":101.075,"close":101.295,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":101.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":101.29,"high":101.5,"low":101.29,"close":101.365,"volume":2604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":101.392036},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":101.39,"high":101.39,"low":101.3,"close":101.3,"volume":2330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":101.327059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":101.38,"high":101.58,"low":101.38,"close":101.57,"volume":2521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":101.522226},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":101.47,"high":101.52,"low":101.46,"close":101.475,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.489231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":101.36,"high":101.6,"low":101.35,"close":101.425,"volume":2670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":101.467059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":101.64,"high":101.64,"low":101.285,"close":101.285,"volume":1707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":101.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":101.33,"high":101.33,"low":100.96,"close":101.08,"volume":3924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":101.060146},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":101.02,"high":101.07,"low":101.02,"close":101.035,"volume":1989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":101.03815},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":101.04,"high":101.04,"low":100.79,"close":100.845,"volume":3940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":100.913768},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":100.85,"high":100.85,"low":100.5,"close":100.5,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":100.699308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":100.575,"high":100.715,"low":100.575,"close":100.64,"volume":1838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":100.631575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":100.67,"high":100.735,"low":100.655,"close":100.655,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":100.699444},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":100.625,"high":100.84,"low":100.59,"close":100.84,"volume":4034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":100.700699},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":100.71,"high":100.71,"low":99.61,"close":99.63,"volume":29704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":184,"vwap":100.06916},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":99.55,"high":99.66,"low":99.42,"close":99.53,"volume":7849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":99.536439},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":99.47,"high":99.56,"low":99.28,"close":99.29,"volume":11217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":99.395425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":99.35,"high":99.57,"low":99.24,"close":99.28,"volume":10768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":99.396956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":99.26,"high":99.49,"low":99.205,"close":99.22,"volume":10494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":99.368364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":99.21,"high":99.575,"low":98.92,"close":99.33,"volume":10880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":99.290334},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":99.33,"high":99.485,"low":99.205,"close":99.365,"volume":6255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":99.340893},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":99.31,"high":99.32,"low":99.08,"close":99.135,"volume":7470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":99.171417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":99.105,"high":99.105,"low":98.605,"close":98.605,"volume":9646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":98.769414},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":98.555,"high":98.695,"low":98.515,"close":98.695,"volume":19445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":277,"vwap":98.618328},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:00:00+00:00","open":98.6,"high":98.6,"low":98.6,"close":98.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:03:00+00:00","open":98.75,"high":98.8,"low":98.75,"close":98.8,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":98.775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:11:00+00:00","open":98.75,"high":98.75,"low":98.75,"close":98.75,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":98.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:12:00+00:00","open":98.77,"high":98.77,"low":98.77,"close":98.77,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":98.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:13:00+00:00","open":98.78,"high":98.78,"low":98.78,"close":98.78,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":98.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:20:00+00:00","open":98.9,"high":98.9,"low":98.9,"close":98.9,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":98.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:21:00+00:00","open":98.91,"high":98.91,"low":98.91,"close":98.91,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:22:00+00:00","open":98.92,"high":98.92,"low":98.92,"close":98.92,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":98.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:23:00+00:00","open":98.9,"high":98.9,"low":98.9,"close":98.9,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-19T20:49:00+00:00","open":98.86,"high":98.86,"low":98.86,"close":98.86,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":98.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T12:03:00+00:00","open":93.17,"high":93.17,"low":93.17,"close":93.17,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":93.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T12:06:00+00:00","open":92.84,"high":92.84,"low":92.84,"close":92.84,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":92.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T12:34:00+00:00","open":93.13,"high":93.13,"low":93.13,"close":93.13,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":93.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T12:36:00+00:00","open":93.48,"high":93.48,"low":93.48,"close":93.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":93.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":94.515,"high":94.82,"low":94.24,"close":94.33,"volume":8944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":94.495469},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":94.56,"high":94.66,"low":92.9,"close":92.95,"volume":7397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":93.792191},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":92.955,"high":93.74,"low":92.9,"close":93.4,"volume":6601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":93.270598},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":93.43,"high":93.5,"low":93.06,"close":93.21,"volume":3483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":93.266288},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":93.32,"high":93.72,"low":93.32,"close":93.68,"volume":5416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":93.564578},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":93.54,"high":93.54,"low":92.6,"close":93.28,"volume":6768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":93.079833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":93.21,"high":94.56,"low":93.03,"close":94.42,"volume":6993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":93.846895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":94.53,"high":95.25,"low":94.23,"close":95.21,"volume":8064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":94.85692},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":95.42,"high":95.42,"low":94.2,"close":94.2,"volume":6922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":94.852017},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":93.94,"high":94.1,"low":93.32,"close":93.67,"volume":5787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":93.731893},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":93.6,"high":93.6,"low":92.38,"close":92.87,"volume":8003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":92.938829},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":92.84,"high":92.95,"low":91.7,"close":92.02,"volume":13984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":92.096545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":92,"high":92.22,"low":91.65,"close":92.17,"volume":4835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":91.866906},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":92.23,"high":92.74,"low":92,"close":92,"volume":9459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":92.59367},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":92.05,"high":92.3,"low":91.56,"close":91.56,"volume":7438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":91.846172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":91.52,"high":92.65,"low":91.42,"close":92.61,"volume":36328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":323,"vwap":92.149756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":92.58,"high":93,"low":92.5,"close":92.96,"volume":10090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":92.586895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":93,"high":93.03,"low":92.64,"close":92.7,"volume":3368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":92.825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":92.71,"high":93.24,"low":92.705,"close":93.24,"volume":4777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":93.023144},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":93.32,"high":93.73,"low":93.22,"close":93.6,"volume":7347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":93.42846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":93.33,"high":93.36,"low":92.74,"close":92.79,"volume":5386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":93.098462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":92.89,"high":93.46,"low":92.86,"close":93.46,"volume":2891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":93.157333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":93.42,"high":94.26,"low":93.42,"close":93.82,"volume":14777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":93.840106},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":93.9,"high":94.81,"low":93.79,"close":94.78,"volume":10178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":94.226872},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":94.51,"high":94.665,"low":94.39,"close":94.46,"volume":3455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":94.525845},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":94.16,"high":94.94,"low":94,"close":94.78,"volume":4076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":94.518529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":94.86,"high":95.4,"low":94.86,"close":95.25,"volume":9155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":95.147419},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":95.26,"high":95.635,"low":95.17,"close":95.57,"volume":6490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":95.337788},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":95.52,"high":96.43,"low":95.52,"close":96.42,"volume":5843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":95.894079},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":96.42,"high":96.59,"low":96.11,"close":96.18,"volume":3056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":96.339465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":95.95,"high":96.36,"low":95.95,"close":96.36,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":96.105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":96.31,"high":97.08,"low":96.31,"close":97.08,"volume":3185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":96.858889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":96.66,"high":97.17,"low":96.64,"close":97.17,"volume":3408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":96.817619},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":97.16,"high":97.16,"low":96.45,"close":96.51,"volume":3237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":96.8716},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":96.48,"high":96.92,"low":96.48,"close":96.92,"volume":4083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":96.733667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":96.74,"high":97.645,"low":96.74,"close":97.54,"volume":3360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":97.441511},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":97.66,"high":98.31,"low":97.66,"close":98.1,"volume":3253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":98.070322},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":98.32,"high":98.4,"low":98.02,"close":98.16,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":98.207704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":98.38,"high":98.81,"low":98.33,"close":98.81,"volume":2414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":98.578588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":98.88,"high":98.88,"low":97.905,"close":97.905,"volume":2940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":98.349225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":98.06,"high":98.06,"low":97.94,"close":97.98,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":97.972661},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":97.56,"high":97.8,"low":97.56,"close":97.67,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":97.6525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":97.93,"high":97.95,"low":97.3,"close":97.3,"volume":1967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":97.768022},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":97.07,"high":97.81,"low":97.07,"close":97.81,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":97.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":98.08,"high":98.52,"low":98.06,"close":98.52,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":98.249275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":98.6,"high":99.01,"low":98.6,"close":98.995,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":98.916875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":99,"high":99,"low":98.29,"close":98.29,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":98.606176},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":98.69,"high":99.42,"low":98.69,"close":99.42,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":98.885},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":99.43,"high":99.51,"low":99.43,"close":99.51,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":99.24,"high":99.29,"low":99,"close":99.29,"volume":3813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":99.152547},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":99.11,"high":99.12,"low":99.01,"close":99.12,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":99.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":98.83,"high":98.915,"low":98.83,"close":98.915,"volume":2505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":98.852141},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":99.21,"high":99.21,"low":99,"close":99,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.091304},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":99.29,"high":99.29,"low":99.18,"close":99.2,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.256833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":99.08,"high":99.8,"low":99.08,"close":99.7,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":99.587143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":99.88,"high":100.2,"low":99.79,"close":100.05,"volume":3581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":100.00625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":99.8,"high":100.25,"low":99.36,"close":100.25,"volume":5871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":99.617083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":100.28,"high":101.29,"low":100.25,"close":101.29,"volume":7147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":100.922679},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":101.42,"high":101.9,"low":101.345,"close":101.9,"volume":8599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":101.601068},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":101.7,"high":101.79,"low":101.39,"close":101.79,"volume":5384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":101.532955},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":101.93,"high":102.57,"low":101.88,"close":101.88,"volume":5420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":102.2121},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":101.94,"high":102.18,"low":101.71,"close":101.91,"volume":2505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":101.946557},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":101.82,"high":101.86,"low":101.1,"close":101.1,"volume":2753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":101.668354},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":101.16,"high":101.16,"low":100.54,"close":100.54,"volume":3737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":100.819474},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":100.695,"high":100.83,"low":100.45,"close":100.695,"volume":3721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":100.657735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":100.58,"high":100.86,"low":100.3,"close":100.59,"volume":4179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":100.601439},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":100.53,"high":100.53,"low":100.13,"close":100.13,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":100.198571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":100.62,"high":100.68,"low":100.6,"close":100.68,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.634286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":100.95,"high":101.2,"low":100.79,"close":101.12,"volume":3086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":100.983258},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":101.08,"high":101.08,"low":100.6,"close":100.6,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":100.68,"high":100.94,"low":100.64,"close":100.94,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.731667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":101.12,"high":101.23,"low":101.01,"close":101.12,"volume":2827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":101.121333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":101.55,"high":101.575,"low":101.25,"close":101.25,"volume":3288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":101.495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":101.17,"high":101.17,"low":100.92,"close":101,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.025421},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":101.13,"high":101.21,"low":100.92,"close":101.21,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":101.1175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":101.13,"high":101.82,"low":101.13,"close":101.7,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":101.480049},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":101.72,"high":101.99,"low":101.65,"close":101.65,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":101.805294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":101.645,"high":101.645,"low":100.89,"close":101.13,"volume":4654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":101.145},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":101.02,"high":101.02,"low":101.02,"close":101.02,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":100.93,"high":100.93,"low":100.71,"close":100.91,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":100.811667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":100.93,"high":100.94,"low":100.89,"close":100.94,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":101.03,"high":101.46,"low":100.74,"close":101.46,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":101.101364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":101.53,"high":101.65,"low":101.33,"close":101.5,"volume":2781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":101.479515},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":101.51,"high":101.76,"low":101.51,"close":101.71,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":101.674763},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":101.96,"high":102.08,"low":101.77,"close":102.08,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":101.945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":102.065,"high":102.34,"low":102.05,"close":102.31,"volume":1896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":102.215909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":102.23,"high":102.41,"low":102,"close":102.41,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":102.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":102.37,"high":102.55,"low":102.35,"close":102.48,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":102.44951},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":102.27,"high":102.44,"low":102.27,"close":102.34,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":102.361429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":102.36,"high":102.36,"low":102.11,"close":102.12,"volume":4918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":102.22278},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":102.1,"high":102.16,"low":101.75,"close":101.75,"volume":1855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":101.960435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":101.67,"high":102.45,"low":101.64,"close":102.23,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":102.017949},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":101.59,"high":101.59,"low":101.59,"close":101.59,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":101.47,"high":102,"low":101.47,"close":101.8,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":101.7575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":101.65,"high":101.91,"low":101.6,"close":101.84,"volume":2332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.755287},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":101.81,"high":101.81,"low":101.64,"close":101.79,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":101.738},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":101.89,"high":101.965,"low":101.8,"close":101.86,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":101.855909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":101.86,"high":101.86,"low":101.605,"close":101.71,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":101.70875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":101.67,"high":101.9,"low":101.61,"close":101.77,"volume":4070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":101.748577},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":101.74,"high":101.76,"low":101.64,"close":101.64,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":101.716},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":101.6,"high":101.6,"low":101.13,"close":101.31,"volume":3499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":101.332242},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":101.02,"high":101.09,"low":100.91,"close":101.04,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":101.015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":101.275,"high":101.28,"low":99.64,"close":99.64,"volume":7939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":100.476544},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":99.5,"high":99.57,"low":99.06,"close":99.07,"volume":10571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":99.379503},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":99.12,"high":99.55,"low":98.8,"close":99.55,"volume":6652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":99.004662},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":99.7,"high":99.7,"low":99.23,"close":99.5,"volume":3011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":99.4675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":99.79,"high":99.92,"low":99.79,"close":99.89,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":99.866667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":100.22,"high":100.44,"low":99.96,"close":99.96,"volume":5289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":100.05189},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":100.24,"high":100.33,"low":100.08,"close":100.3,"volume":3998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":100.197969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":100.21,"high":100.21,"low":100.03,"close":100.11,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":100.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":100.03,"high":100.07,"low":99.995,"close":100.02,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":100.023},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":100.14,"high":100.25,"low":99.97,"close":99.97,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":100.137143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":99.81,"high":99.95,"low":99.52,"close":99.7,"volume":2145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":99.6525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":99.5,"high":99.95,"low":99.5,"close":99.64,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.566923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":99.57,"high":100.12,"low":99.57,"close":100.12,"volume":1723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":99.866282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":100.14,"high":100.3,"low":100.14,"close":100.28,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":100.212},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":100.1,"high":100.18,"low":100,"close":100.025,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":100.067982},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":100.11,"high":100.11,"low":99.93,"close":99.93,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":100.043333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":99.78,"high":99.89,"low":99.77,"close":99.89,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.813333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":99.91,"high":99.91,"low":99.73,"close":99.77,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":99.814},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":99.8,"high":99.89,"low":99.71,"close":99.81,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":99.80375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":99.44,"high":99.47,"low":99.44,"close":99.45,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.453333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":99.44,"high":99.67,"low":99.24,"close":99.26,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.337143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":99.25,"high":99.25,"low":98.97,"close":99.05,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.054},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":99,"high":99.13,"low":99,"close":99.13,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":99.0575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":99.29,"high":99.5,"low":99.22,"close":99.5,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.3775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":99.02,"high":99.09,"low":98.9,"close":99.05,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":98.985714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":98.86,"high":98.86,"low":98.57,"close":98.57,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":98.755},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":98.5,"high":98.58,"low":98.45,"close":98.535,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":98.519375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":98.61,"high":99.2,"low":98.61,"close":99.19,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":98.959104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":99.13,"high":99.67,"low":99.13,"close":99.67,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.357143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":99.71,"high":99.72,"low":99.64,"close":99.64,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.685714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":100.19,"high":100.19,"low":100,"close":100,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":99.8,"high":99.88,"low":99.8,"close":99.82,"volume":2910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":99.804728},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":99.69,"high":99.69,"low":99.23,"close":99.27,"volume":2361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":99.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":99.67,"high":99.71,"low":99.5,"close":99.71,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.626667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":99.82,"high":99.82,"low":99.76,"close":99.82,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":99.93,"high":99.93,"low":99.825,"close":99.825,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.8775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":99.81,"high":99.81,"low":99.8,"close":99.8,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.805},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":99.53,"high":99.55,"low":99.52,"close":99.55,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.533},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":99.55,"high":99.655,"low":99.53,"close":99.53,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.578333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":99.51,"high":99.51,"low":99.51,"close":99.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":100,"high":100.69,"low":100,"close":100.69,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":100.62,"high":100.76,"low":100.62,"close":100.76,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":100.702},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":100.33,"high":100.33,"low":100.25,"close":100.25,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":100.45,"high":100.64,"low":100.45,"close":100.63,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.582},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":100.59,"high":100.9,"low":100.59,"close":100.9,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":100.815833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":100.89,"high":101.04,"low":100.89,"close":101.04,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.927179},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":100.92,"high":100.97,"low":100.72,"close":100.97,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.803889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":100.95,"high":100.95,"low":100.85,"close":100.94,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":100.896667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":100.9,"high":101,"low":100.54,"close":100.54,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.780066},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":100.47,"high":100.57,"low":100.39,"close":100.45,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.46125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":100.45,"high":100.45,"low":100.44,"close":100.44,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":100.447917},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":100.46,"high":100.54,"low":100.46,"close":100.54,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":100.502143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":100.65,"high":100.98,"low":100.65,"close":100.98,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.786667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":100.95,"high":101.05,"low":100.85,"close":100.93,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":100.945455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":100.89,"high":101.01,"low":100.795,"close":100.795,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.888609},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":100.93,"high":100.93,"low":100.62,"close":100.74,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.777531},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":100.6,"high":100.63,"low":100.51,"close":100.51,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":100.571111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":100.51,"high":100.51,"low":100.18,"close":100.18,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":100.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":100.24,"high":100.25,"low":100.135,"close":100.17,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":100.219583},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":100.06,"high":100.22,"low":99.98,"close":100.22,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":100.08125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":100.31,"high":100.33,"low":100.18,"close":100.255,"volume":2251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":100.273579},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":100.12,"high":100.23,"low":100.12,"close":100.19,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":100.21,"high":100.25,"low":100.02,"close":100.02,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":99.895,"high":99.895,"low":99.42,"close":99.5,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.573571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":99.29,"high":99.37,"low":99.24,"close":99.37,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":99.25,"high":99.29,"low":99.22,"close":99.22,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.2575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":99.22,"high":99.39,"low":99.22,"close":99.39,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.305},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":99.67,"high":99.81,"low":99.67,"close":99.8,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":99.56,"high":99.56,"low":99.56,"close":99.56,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":99.75,"high":99.75,"low":99.75,"close":99.75,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":99.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":99.97,"high":99.97,"low":99.71,"close":99.97,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":99.831756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":100.04,"high":100.06,"low":99.9,"close":99.9,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.98875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":100.07,"high":100.07,"low":100.03,"close":100.03,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":100.043333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":100.29,"high":100.36,"low":100.25,"close":100.36,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.284},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":100.34,"high":100.39,"low":100.22,"close":100.22,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":100.62,"high":100.62,"low":100.19,"close":100.19,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":100.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":100.37,"high":100.37,"low":100.37,"close":100.37,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":100.77,"high":100.8,"low":100.77,"close":100.8,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":100.785},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":100.73,"high":100.89,"low":100.73,"close":100.81,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":100.809444},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":100.86,"high":100.96,"low":100.86,"close":100.9,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.905667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":100.8,"high":100.83,"low":100.8,"close":100.83,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":100.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":100.71,"high":100.71,"low":100.6,"close":100.6,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.647414},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":100.46,"high":100.52,"low":100.46,"close":100.52,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":100.51,"high":100.51,"low":100.22,"close":100.22,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.3475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":100.25,"high":100.38,"low":100.25,"close":100.38,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.320175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":100.01,"high":100.01,"low":100.01,"close":100.01,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":99.79,"high":99.99,"low":99.67,"close":99.95,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":99.793333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":100.02,"high":100.02,"low":99.73,"close":99.73,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":99.943808},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":99.79,"high":99.82,"low":99.66,"close":99.66,"volume":897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":99.67,"high":99.67,"low":99.67,"close":99.67,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":100.19,"high":100.19,"low":100.19,"close":100.19,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":100.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":100.26,"high":100.29,"low":100.05,"close":100.05,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.228333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":100.02,"high":100.02,"low":100.02,"close":100.02,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":100.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:51:00+00:00","open":99.88,"high":99.88,"low":99.87,"close":99.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":99.5,"high":99.5,"low":99.15,"close":99.15,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":99.383333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":99,"high":99.09,"low":98.88,"close":98.99,"volume":1603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":98.966667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":99.38,"high":99.41,"low":99.2,"close":99.2,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":99.355556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":99.05,"high":99.05,"low":99.05,"close":99.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":99.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":99.01,"high":99.05,"low":99.01,"close":99.05,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":98.97,"high":98.97,"low":98.76,"close":98.95,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":98.865246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":98.99,"high":99.03,"low":98.88,"close":99,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":98.962222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":99.11,"high":99.27,"low":99.11,"close":99.27,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.187},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":99.11,"high":99.11,"low":98.69,"close":98.69,"volume":4035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":98.974879},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":98.75,"high":98.95,"low":98.75,"close":98.84,"volume":966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":98.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":98.92,"high":98.96,"low":98.86,"close":98.96,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":98.903205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":99,"high":99.08,"low":99,"close":99.08,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.033333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":98.97,"high":99.09,"low":98.91,"close":98.99,"volume":1894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":98.972327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":99.01,"high":99.06,"low":98.89,"close":98.9,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":98.983571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":98.98,"high":98.98,"low":98.97,"close":98.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":99.1,"high":99.1,"low":98.9,"close":98.93,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":98.945714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":98.98,"high":98.98,"low":98.98,"close":98.98,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":98.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":98.69,"high":98.85,"low":98.665,"close":98.83,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":98.759167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":98.9,"high":99.23,"low":98.9,"close":99.23,"volume":2190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.142467},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":99.17,"high":99.17,"low":99.17,"close":99.17,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":98.95,"high":98.95,"low":98.95,"close":98.95,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":98.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":98.92,"high":99,"low":98.92,"close":99,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":98.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":99.16,"high":99.2,"low":99.16,"close":99.2,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":99.21,"high":99.21,"low":99.21,"close":99.21,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":99.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":99.31,"high":99.31,"low":99.19,"close":99.19,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.256},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":99.09,"high":99.09,"low":98.92,"close":99.06,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.048333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":99.13,"high":99.13,"low":99.03,"close":99.03,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":99.086667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":99.22,"high":99.26,"low":99.22,"close":99.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":99.3,"high":99.42,"low":99.3,"close":99.42,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":99.346667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":99.36,"high":99.36,"low":99.25,"close":99.25,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.341667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":99.34,"high":99.34,"low":99.34,"close":99.34,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":99.33,"high":99.46,"low":99.33,"close":99.46,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.358333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":99.48,"high":99.48,"low":99.4,"close":99.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.426667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":99.41,"high":99.41,"low":99.3,"close":99.3,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.326},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":99.32,"high":99.5,"low":99.32,"close":99.5,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.461264},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":99.69,"high":99.69,"low":99.69,"close":99.69,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":99.71,"high":99.71,"low":99.68,"close":99.68,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":99.63,"high":99.63,"low":99.63,"close":99.63,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":99.59,"high":99.59,"low":99.59,"close":99.59,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":99.2,"high":99.2,"low":99.2,"close":99.2,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":99.32,"high":99.345,"low":99.3,"close":99.3,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.318077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":99.315,"high":99.47,"low":99.315,"close":99.47,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.331364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":99.52,"high":99.52,"low":99.37,"close":99.37,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":99.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":99.38,"high":99.38,"low":99.38,"close":99.38,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":99.37,"high":99.37,"low":99.37,"close":99.37,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":99.35,"high":99.4,"low":99.35,"close":99.4,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":99.42,"high":99.655,"low":99.42,"close":99.655,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.531667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":99.69,"high":99.69,"low":99.55,"close":99.55,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":99.615714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":99.35,"high":99.35,"low":99.35,"close":99.35,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":99.62,"high":99.62,"low":99.6,"close":99.6,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.613333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":99.51,"high":99.51,"low":99.42,"close":99.42,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":99.45,"high":99.54,"low":99.41,"close":99.54,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.466667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":99.7,"high":99.9,"low":99.7,"close":99.9,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":99.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":99.97,"high":99.98,"low":99.97,"close":99.98,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":99.96,"high":100.05,"low":99.96,"close":100.05,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":100.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":100.24,"high":100.28,"low":100.2,"close":100.2,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":100.2475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":100.24,"high":100.24,"low":100.18,"close":100.19,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":100.11,"high":100.13,"low":100,"close":100,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":100.076},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":99.93,"high":100.08,"low":99.92,"close":100.08,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.98707},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":100.09,"high":100.09,"low":100.09,"close":100.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":100.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":100.11,"high":100.11,"low":100.11,"close":100.11,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":100.19,"high":100.24,"low":100.19,"close":100.23,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":100.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":100.23,"high":100.23,"low":100.2,"close":100.2,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":100.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":99.98,"high":99.98,"low":99.73,"close":99.73,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":99.790866},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":99.9,"high":99.9,"low":99.9,"close":99.9,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":99.89,"high":99.89,"low":99.89,"close":99.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":99.91,"high":99.91,"low":99.91,"close":99.91,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":99.95,"high":99.95,"low":99.95,"close":99.95,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":100.06,"high":100.06,"low":99.89,"close":99.89,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":99.935,"high":100.09,"low":99.935,"close":100.09,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.0125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":100.07,"high":100.07,"low":100.02,"close":100.02,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.054315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":100.07,"high":100.07,"low":100.06,"close":100.06,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":100.065},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":100.13,"high":100.13,"low":100.13,"close":100.13,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":100.04,"high":100.04,"low":100.04,"close":100.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":100.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":99.85,"high":99.85,"low":99.85,"close":99.85,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":100.04,"high":100.04,"low":100.04,"close":100.04,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":100.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":100.1,"high":100.1,"low":99.95,"close":99.95,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.032},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":100,"high":100,"low":100,"close":100,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":100},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":100.04,"high":100.04,"low":100.04,"close":100.04,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":100.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":99.91,"high":99.94,"low":99.605,"close":99.605,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":99.785108},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":99.63,"high":99.76,"low":99.63,"close":99.76,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.6725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":99.7,"high":99.7,"low":99.69,"close":99.69,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.692618},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":99.7,"high":99.7,"low":99.7,"close":99.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":99.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":99.6,"high":99.6,"low":99.47,"close":99.47,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":99.515},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":99.27,"high":99.31,"low":99.21,"close":99.31,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":99.37,"high":99.37,"low":99.37,"close":99.37,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":99.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":99.46,"high":99.5,"low":99.46,"close":99.5,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.473333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":99.54,"high":99.6,"low":99.51,"close":99.6,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":99.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":99.64,"high":99.64,"low":99.64,"close":99.64,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":99.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":99.79,"high":99.79,"low":99.73,"close":99.73,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":99.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":99.65,"high":99.65,"low":99.64,"close":99.64,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":99.645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":99.61,"high":99.61,"low":99.61,"close":99.61,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":99.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":99.2,"high":99.26,"low":99.2,"close":99.26,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":99.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":99.04,"high":99.04,"low":98.92,"close":98.98,"volume":1549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":98.946206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":99.045,"high":99.11,"low":98.98,"close":98.98,"volume":2782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":99.027785},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":98.885,"high":98.895,"low":98.885,"close":98.895,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":98.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":98.77,"high":99.09,"low":98.77,"close":99.09,"volume":2022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":98.962222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":99.02,"high":99.12,"low":99.02,"close":99.06,"volume":2287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":99.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":99.04,"high":99.28,"low":99.04,"close":99.27,"volume":3730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":99.153889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":99.16,"high":99.16,"low":98.89,"close":98.91,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":98.916667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":98.89,"high":98.89,"low":98.37,"close":98.37,"volume":2793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":98.692},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":98.32,"high":98.5,"low":98.31,"close":98.46,"volume":6079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":98.398078},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":98.51,"high":98.53,"low":98.4,"close":98.4,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":98.478205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":98.445,"high":98.66,"low":98.445,"close":98.66,"volume":2234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":98.547793},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":98.74,"high":98.77,"low":98.69,"close":98.76,"volume":2750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":98.720956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":98.91,"high":99.29,"low":98.89,"close":99.27,"volume":3461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":99.087},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":99.3,"high":99.32,"low":99.11,"close":99.11,"volume":1591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":99.238636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":99.15,"high":99.25,"low":99.1,"close":99.25,"volume":2279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.141216},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":99.14,"high":99.19,"low":99.14,"close":99.18,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":99.18,"high":99.3,"low":99.17,"close":99.17,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":99.228333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":99.18,"high":99.28,"low":99.18,"close":99.22,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.22125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":99.135,"high":99.135,"low":99.1,"close":99.1,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.11625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":99.02,"high":99.32,"low":99.02,"close":99.32,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.228963},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":99.58,"high":99.71,"low":99.58,"close":99.67,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":99.651582},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":99.475,"high":99.5,"low":99.475,"close":99.5,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.4875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":99.26,"high":99.36,"low":99.26,"close":99.36,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":99.313333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":99.53,"high":99.66,"low":99.53,"close":99.66,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":99.601667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":99.46,"high":99.49,"low":99.4,"close":99.44,"volume":3492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.449273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":99.415,"high":99.67,"low":99.415,"close":99.64,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":99.557273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":99.56,"high":99.64,"low":99.49,"close":99.56,"volume":1981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":99.581835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":99.54,"high":99.55,"low":99.49,"close":99.49,"volume":2412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":99.529555},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":99.47,"high":99.5,"low":99.47,"close":99.49,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.486667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":99.36,"high":99.37,"low":99.31,"close":99.34,"volume":2553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":99.348753},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":99.4,"high":99.52,"low":99.4,"close":99.47,"volume":2282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":99.461667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":99.52,"high":99.52,"low":99.51,"close":99.51,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":99.515},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":99.62,"high":99.8,"low":99.62,"close":99.69,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":99.711923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":99.86,"high":99.86,"low":99.685,"close":99.71,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":99.774375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":99.74,"high":99.84,"low":99.74,"close":99.84,"volume":2807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":99.7855},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":99.74,"high":99.74,"low":99.66,"close":99.66,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.6875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":99.69,"high":99.69,"low":99.47,"close":99.57,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":99.5525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":99.55,"high":99.55,"low":99.515,"close":99.515,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":99.528333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":99.46,"high":99.48,"low":99.41,"close":99.45,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":99.49,"high":99.49,"low":99.33,"close":99.37,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.394},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":99.34,"high":99.41,"low":99.28,"close":99.41,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":99.3625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":99.45,"high":99.48,"low":99.41,"close":99.48,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":99.44875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":99.47,"high":99.47,"low":99.47,"close":99.47,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":99.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":99.525,"high":99.525,"low":99.44,"close":99.44,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":99.48625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":99.48,"high":99.5,"low":99.35,"close":99.405,"volume":2731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":99.407748},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":99.36,"high":99.41,"low":99.24,"close":99.24,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":99.342857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":99.19,"high":99.19,"low":98.85,"close":98.88,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":98.976252},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":98.85,"high":99.085,"low":98.85,"close":99.085,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":98.96601},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":98.97,"high":98.97,"low":98.73,"close":98.84,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":98.839},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":98.8,"high":98.91,"low":98.8,"close":98.91,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":98.855152},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":98.88,"high":99.025,"low":98.88,"close":99.025,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":98.968333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":99.08,"high":99.25,"low":99.08,"close":99.25,"volume":1707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":99.177},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":99.25,"high":99.265,"low":98.89,"close":98.92,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.1375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":98.95,"high":99.135,"low":98.95,"close":99.01,"volume":1969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.046504},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":99.05,"high":99.05,"low":98.68,"close":98.75,"volume":2373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":98.895333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":98.73,"high":99.16,"low":98.59,"close":99.16,"volume":7374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":98.89018},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":99.18,"high":99.85,"low":99.18,"close":99.85,"volume":14952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":158,"vwap":99.501258},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":99.86,"high":99.86,"low":99.36,"close":99.535,"volume":9224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":99.591913},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":99.62,"high":99.86,"low":99.62,"close":99.685,"volume":5510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":99.731457},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":99.68,"high":99.68,"low":99.5,"close":99.55,"volume":5855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":99.575629},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":99.46,"high":99.52,"low":99.32,"close":99.425,"volume":5618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":99.38998},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":99.45,"high":99.45,"low":99.09,"close":99.12,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":99.182831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":98.94,"high":98.95,"low":98.85,"close":98.925,"volume":2889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":98.910584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":98.77,"high":98.89,"low":98.72,"close":98.775,"volume":3149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":98.795097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":98.69,"high":98.69,"low":98.5,"close":98.63,"volume":2689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":98.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":98.705,"high":99.005,"low":98.68,"close":99.005,"volume":4666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":98.88092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":99.1,"high":99.37,"low":99.1,"close":99.37,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":99.211111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":99.31,"high":99.31,"low":99.25,"close":99.25,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.279516},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":99.31,"high":99.41,"low":99.25,"close":99.25,"volume":3832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":99.378542},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":99.29,"high":99.44,"low":99.29,"close":99.31,"volume":3419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":99.359245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":99.31,"high":99.515,"low":99.31,"close":99.31,"volume":2193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":99.44875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":99.22,"high":99.22,"low":99.07,"close":99.14,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":99.134472},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":99.07,"high":99.07,"low":98.94,"close":98.98,"volume":1736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":99.00125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":98.96,"high":99.07,"low":98.96,"close":98.96,"volume":3460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":98.984413},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":98.95,"high":99.03,"low":98.88,"close":98.99,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":98.965},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":98.98,"high":98.98,"low":98.53,"close":98.765,"volume":3882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":98.713028},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":98.74,"high":98.84,"low":98.69,"close":98.84,"volume":2685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":98.725385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":98.86,"high":99,"low":98.84,"close":98.92,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":98.902105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":98.91,"high":98.91,"low":98.68,"close":98.78,"volume":4038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":98.788317},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":98.72,"high":98.975,"low":98.72,"close":98.96,"volume":3660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":98.848333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":98.94,"high":98.98,"low":98.35,"close":98.38,"volume":6765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":98.643875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":98.38,"high":98.57,"low":98.17,"close":98.17,"volume":8770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":98.370196},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":98.05,"high":98.14,"low":97.94,"close":97.95,"volume":7567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":98.050562},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":97.94,"high":97.95,"low":97.6,"close":97.7,"volume":6708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":97.703172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":97.69,"high":97.69,"low":97.42,"close":97.46,"volume":26815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":258,"vwap":97.536433},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T20:30:00+00:00","open":98.63,"high":98.63,"low":98.63,"close":98.63,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":98.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T20:39:00+00:00","open":99.49,"high":99.49,"low":99.49,"close":99.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":99.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T20:46:00+00:00","open":99.82,"high":99.82,"low":99.82,"close":99.82,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":99.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-20T20:50:00+00:00","open":100.73,"high":100.73,"low":100.73,"close":100.73,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":100.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:04:00+00:00","open":102.96,"high":102.96,"low":102.96,"close":102.96,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":102.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:20:00+00:00","open":103.02,"high":103.02,"low":103.02,"close":103.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":103.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:21:00+00:00","open":103.07,"high":103.07,"low":103.07,"close":103.07,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:23:00+00:00","open":103.09,"high":103.09,"low":103.09,"close":103.09,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:29:00+00:00","open":103.55,"high":103.55,"low":103.55,"close":103.55,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":103.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:31:00+00:00","open":102.91,"high":102.91,"low":102.91,"close":102.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":102.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:43:00+00:00","open":101.9,"high":101.97,"low":101.9,"close":101.97,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.940732},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:46:00+00:00","open":102.19,"high":102.19,"low":102.19,"close":102.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":102.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T12:49:00+00:00","open":102.17,"high":102.17,"low":102.17,"close":102.17,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:01:00+00:00","open":102.9,"high":102.9,"low":102.9,"close":102.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":102.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:11:00+00:00","open":102.52,"high":102.52,"low":102.52,"close":102.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":102.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:15:00+00:00","open":102.94,"high":102.94,"low":102.94,"close":102.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":102.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:16:00+00:00","open":103.16,"high":103.16,"low":103.16,"close":103.16,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:18:00+00:00","open":102.93,"high":102.93,"low":102.93,"close":102.93,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:22:00+00:00","open":103.16,"high":103.16,"low":103.16,"close":103.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":103.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:23:00+00:00","open":103.24,"high":103.24,"low":103.21,"close":103.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:25:00+00:00","open":103.31,"high":103.35,"low":103.31,"close":103.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:26:00+00:00","open":102.99,"high":102.99,"low":102.99,"close":102.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":102.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:27:00+00:00","open":103.06,"high":103.06,"low":102.6,"close":102.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":102.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:28:00+00:00","open":102.46,"high":102.47,"low":102.46,"close":102.47,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":102.465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":102.92,"high":104.33,"low":102.72,"close":103.96,"volume":19141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":215,"vwap":103.741439},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":103.97,"high":104.28,"low":103.39,"close":103.39,"volume":7224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":103.821144},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":103.53,"high":103.7,"low":102.8,"close":102.92,"volume":5113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":103.335909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":102.84,"high":103.08,"low":102.55,"close":102.76,"volume":2439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":102.788182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":102.85,"high":103.35,"low":102.59,"close":103.27,"volume":7953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":102.985785},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":103.24,"high":103.41,"low":102.19,"close":102.19,"volume":3974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":103.027495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":102.05,"high":102.05,"low":101.74,"close":101.99,"volume":4765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":101.904542},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":102.07,"high":102.32,"low":101.94,"close":102.32,"volume":2791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":102.153611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":101.47,"high":102.16,"low":101.26,"close":101.26,"volume":3198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":101.703611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":100.96,"high":102.175,"low":100.96,"close":102.175,"volume":5729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":101.625186},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":102.21,"high":102.21,"low":101.51,"close":101.71,"volume":3985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":101.752174},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":101.445,"high":101.58,"low":101.06,"close":101.48,"volume":6762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":101.351296},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":101.24,"high":101.24,"low":100.53,"close":100.9,"volume":6473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":100.832992},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":100.91,"high":100.92,"low":99.34,"close":99.65,"volume":10547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":100.014901},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":99.98,"high":100.19,"low":99.98,"close":100.19,"volume":2889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":100.152074},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":100.48,"high":101.5,"low":100.17,"close":101.16,"volume":3953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":100.744237},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":101.07,"high":101.07,"low":100.62,"close":100.71,"volume":7592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":100.914077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":100.34,"high":101.54,"low":100.34,"close":101.54,"volume":11997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":101.123793},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":101.43,"high":101.6,"low":101.36,"close":101.36,"volume":5680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":101.495081},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":101.5,"high":101.5,"low":101.115,"close":101.415,"volume":5776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":101.410656},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":100.98,"high":101.055,"low":100.61,"close":100.61,"volume":2256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":100.720623},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":100.86,"high":100.925,"low":100.115,"close":100.63,"volume":4880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":100.632956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":100.68,"high":100.685,"low":100.04,"close":100.405,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":100.32545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":100.11,"high":100.14,"low":99.79,"close":100.14,"volume":3268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":100.030294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":100.13,"high":100.31,"low":100.03,"close":100.31,"volume":4332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":100.2025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":100.41,"high":100.5,"low":100.13,"close":100.23,"volume":3718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":100.285455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":100.47,"high":100.83,"low":100.47,"close":100.8,"volume":2220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":100.638333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":100.8,"high":101.1,"low":100.8,"close":101.08,"volume":5425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":100.905563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":101.16,"high":101.45,"low":101.16,"close":101.4,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":101.333355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":101.21,"high":101.38,"low":101.21,"close":101.35,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":101.293542},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":101.1,"high":101.205,"low":101,"close":101.185,"volume":2215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":101.133529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":101.28,"high":101.28,"low":100.8,"close":100.8,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.04375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":100.98,"high":101.92,"low":100.98,"close":101.88,"volume":3083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":101.613571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":101.77,"high":101.99,"low":101.7,"close":101.7,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":101.807},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":101.85,"high":101.85,"low":101.47,"close":101.5,"volume":2847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":101.621},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":101.36,"high":101.4,"low":100.64,"close":100.64,"volume":1708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":101.075714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":100.74,"high":100.91,"low":100.62,"close":100.87,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":100.827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":100.97,"high":100.97,"low":100.83,"close":100.83,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":100.883333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":100.78,"high":100.78,"low":100.78,"close":100.78,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":100.33,"high":100.83,"low":100.32,"close":100.83,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":100.45625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":100.675,"high":100.675,"low":99.765,"close":99.89,"volume":5962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":100.061538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":100.01,"high":100.01,"low":99.64,"close":99.64,"volume":2974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":99.8675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":99.78,"high":100,"low":99.54,"close":100,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":99.862969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":100.09,"high":100.31,"low":99.9,"close":100.09,"volume":3587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":100.098153},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":100.09,"high":100.09,"low":99.83,"close":99.83,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":99.979281},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":99.95,"high":100.53,"low":99.95,"close":100.425,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":100.291538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":100.44,"high":100.44,"low":99.99,"close":100,"volume":3227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":100.219729},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":99.8,"high":100.03,"low":99.45,"close":100.03,"volume":2863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":99.655},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":100,"high":100.02,"low":99.94,"close":100,"volume":3385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":99.988567},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":100.06,"high":100.325,"low":100.01,"close":100.065,"volume":4336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":100.119688},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":100.25,"high":100.25,"low":99.945,"close":99.945,"volume":3693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":100.062132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":100.04,"high":100.31,"low":99.77,"close":100.31,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":100.039226},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":100.14,"high":100.83,"low":100.14,"close":100.75,"volume":3433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":100.479324},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":100.775,"high":101.28,"low":100.775,"close":100.99,"volume":7043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":101.10104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":100.91,"high":101,"low":100.825,"close":100.95,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":100.898038},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":100.89,"high":100.89,"low":100.72,"close":100.78,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":100.805},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":100.77,"high":101.12,"low":100.77,"close":101.12,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":100.895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":101.13,"high":101.18,"low":100.99,"close":101.15,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":101.131471},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":101.33,"high":101.33,"low":101.22,"close":101.22,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":101.252877},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":100.91,"high":100.91,"low":100.91,"close":100.91,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":100.86,"high":101.13,"low":100.86,"close":101.13,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":101.3,"high":101.7,"low":101.28,"close":101.645,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":101.449632},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":101.67,"high":101.68,"low":101.4,"close":101.68,"volume":2908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":101.594542},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":101.88,"high":101.925,"low":101.79,"close":101.79,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":101.852143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":101.86,"high":102,"low":101.84,"close":101.91,"volume":3588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":101.897625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":102.13,"high":102.13,"low":101.56,"close":101.56,"volume":3477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":101.788},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":101.4,"high":101.53,"low":101.22,"close":101.22,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":101.3825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":101.18,"high":101.18,"low":101.14,"close":101.14,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":101.19,"high":101.19,"low":100.53,"close":100.53,"volume":2168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":100.871},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":100.86,"high":100.86,"low":100.7,"close":100.7,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":100.806},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":100.84,"high":100.84,"low":100.775,"close":100.775,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":100.818333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":100.78,"high":100.78,"low":100.58,"close":100.58,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.704101},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":100.85,"high":100.9,"low":100.67,"close":100.85,"volume":1379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":100.824},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":100.88,"high":101.34,"low":100.86,"close":101.34,"volume":2467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":101.036593},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":101.37,"high":101.5,"low":101.155,"close":101.155,"volume":2682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":101.385714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":101.255,"high":101.27,"low":101.09,"close":101.09,"volume":3103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":101.198396},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":101.07,"high":101.39,"low":101.07,"close":101.28,"volume":2061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":101.24375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":101.73,"high":101.81,"low":101.67,"close":101.76,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":101.756944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":101.82,"high":102.09,"low":101.82,"close":102.09,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":101.979314},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":102.03,"high":102.3,"low":102.03,"close":102.3,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":102.1875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":102.01,"high":102.01,"low":101.73,"close":101.81,"volume":2153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":101.857327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":101.87,"high":101.88,"low":101.795,"close":101.795,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":101.855},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":101.58,"high":101.58,"low":101.41,"close":101.41,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":101.44,"high":101.46,"low":101.44,"close":101.45,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":101.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":101.31,"high":101.5,"low":101.31,"close":101.44,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":101.45,"high":101.45,"low":101.38,"close":101.38,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.438333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":101.31,"high":101.31,"low":101.16,"close":101.16,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":101.266667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":101.15,"high":101.17,"low":101.15,"close":101.16,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.155},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":101.32,"high":101.43,"low":101.32,"close":101.43,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.366},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":101.33,"high":101.56,"low":101.24,"close":101.42,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":101.412174},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":101.69,"high":101.69,"low":101.69,"close":101.69,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":101.48,"high":101.48,"low":101.33,"close":101.33,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":101.405},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":100.98,"high":101,"low":100.98,"close":101,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":100.988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":100.92,"high":101.19,"low":100.91,"close":101.19,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":100.963845},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":101.36,"high":101.36,"low":101.36,"close":101.36,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":101.39,"high":101.51,"low":101.39,"close":101.495,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":101.6,"high":101.69,"low":101.6,"close":101.69,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":101.61,"high":101.68,"low":101.61,"close":101.64,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":101.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":101.83,"high":101.99,"low":101.77,"close":101.78,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":101.851111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":101.85,"high":102.04,"low":101.81,"close":102.04,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":102.2,"high":102.22,"low":101.94,"close":101.94,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":102.175232},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":101.93,"high":101.98,"low":101.93,"close":101.98,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":101.955},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":101.95,"high":102.02,"low":101.95,"close":102.02,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":101.996667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":102.18,"high":102.19,"low":102.18,"close":102.19,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.185},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":102.07,"high":102.25,"low":102.03,"close":102.03,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":102.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":101.75,"high":101.79,"low":101.75,"close":101.79,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":101.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":101.685,"high":101.685,"low":101.45,"close":101.45,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":101.506},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":101.41,"high":101.44,"low":101.34,"close":101.44,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":101.396667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":101.41,"high":101.41,"low":101.22,"close":101.22,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":101.315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":101.11,"high":101.39,"low":101.11,"close":101.39,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":101.315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":101.35,"high":101.48,"low":101.19,"close":101.48,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":101.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":101.53,"high":101.65,"low":101.53,"close":101.59,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":101.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":101.47,"high":102.02,"low":101.42,"close":101.91,"volume":3211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":101.734611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":101.92,"high":101.92,"low":101.75,"close":101.75,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":101.804286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":101.71,"high":101.76,"low":101.55,"close":101.55,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":101.675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":101.56,"high":101.56,"low":101.42,"close":101.43,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.484},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":101.54,"high":101.795,"low":101.535,"close":101.795,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":101.623333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":101.79,"high":101.79,"low":101.79,"close":101.79,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":101.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":101.95,"high":101.96,"low":101.95,"close":101.96,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.953333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":101.96,"high":102.14,"low":101.96,"close":102.13,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":102.065},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":102.14,"high":102.2,"low":102.14,"close":102.18,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":102.1725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":102.19,"high":102.22,"low":102.1,"close":102.22,"volume":2271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":102.158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":102.25,"high":102.55,"low":102.19,"close":102.55,"volume":2349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":102.335243},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":102.59,"high":102.94,"low":102.59,"close":102.94,"volume":2583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":102.747},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":102.91,"high":103.21,"low":102.83,"close":103.17,"volume":3930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":103.04093},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":103.18,"high":103.24,"low":102.97,"close":103.005,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":103.117037},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":102.98,"high":103.13,"low":102.96,"close":103.13,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":103.008372},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":102.89,"high":103.01,"low":102.82,"close":103,"volume":1336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":102.925641},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":103.11,"high":103.16,"low":103.11,"close":103.16,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.126667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":102.96,"high":103.11,"low":102.96,"close":103.11,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.0725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":103.22,"high":103.23,"low":103.11,"close":103.16,"volume":8772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":103.162227},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":103.21,"high":103.33,"low":103.21,"close":103.33,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":103.266535},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":103.47,"high":103.89,"low":103.47,"close":103.84,"volume":2956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":103.598246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":103.86,"high":103.86,"low":103.75,"close":103.79,"volume":4056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":103.781736},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":103.835,"high":104.02,"low":103.74,"close":103.92,"volume":4871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":103.894704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":103.93,"high":103.945,"low":103.74,"close":103.75,"volume":2841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":103.847512},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":103.87,"high":103.88,"low":103.76,"close":103.88,"volume":2636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":103.827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":103.9,"high":104.21,"low":103.9,"close":103.94,"volume":8497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":104.077702},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":103.77,"high":103.83,"low":103.64,"close":103.83,"volume":3640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":103.750678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":103.9,"high":103.95,"low":103.85,"close":103.95,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":103.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":103.73,"high":103.73,"low":103.56,"close":103.69,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":103.681327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":103.68,"high":103.68,"low":103.62,"close":103.65,"volume":1970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":103.646579},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":103.63,"high":103.78,"low":103.63,"close":103.77,"volume":2070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":103.759935},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":103.79,"high":103.94,"low":103.79,"close":103.94,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.895714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":103.97,"high":104.12,"low":103.97,"close":104.07,"volume":2750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":104.07382},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":103.99,"high":104,"low":103.99,"close":104,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":103.995},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":104.035,"high":104.035,"low":103.96,"close":103.96,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":104.020556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":103.9,"high":103.94,"low":103.47,"close":103.47,"volume":2587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":103.818574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":103.545,"high":103.545,"low":103.41,"close":103.41,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.48875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":103.255,"high":103.42,"low":103.255,"close":103.39,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":103.341458},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":103.39,"high":103.46,"low":103.39,"close":103.46,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":103.438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":103.32,"high":103.39,"low":103.22,"close":103.35,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":103.325217},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":103.17,"high":103.17,"low":102.97,"close":102.97,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":103.107037},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":102.97,"high":103.055,"low":102.97,"close":103.055,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":102.998333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":103.07,"high":103.125,"low":103.04,"close":103.04,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":103.0545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":103.11,"high":103.11,"low":103.06,"close":103.1,"volume":1412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":103.087463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":102.96,"high":102.96,"low":102.96,"close":102.96,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":103.18,"high":103.18,"low":103,"close":103,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":103.15,"high":103.15,"low":103.15,"close":103.15,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":103.32,"high":103.32,"low":103.23,"close":103.295,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.255833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":103.28,"high":103.36,"low":103.21,"close":103.21,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.271667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":103.26,"high":103.3,"low":103.25,"close":103.25,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.262},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":103.19,"high":103.19,"low":103.19,"close":103.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":103.09,"high":103.09,"low":102.96,"close":102.96,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":102.97,"high":103,"low":102.97,"close":103,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":102.985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":103.23,"high":103.23,"low":103.23,"close":103.23,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":103.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":103.17,"high":103.17,"low":103.07,"close":103.08,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":103.106667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":102.98,"high":102.98,"low":102.86,"close":102.91,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":102.91,"high":102.97,"low":102.91,"close":102.97,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":102.72,"high":102.72,"low":102.6,"close":102.6,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":102.672},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":102.39,"high":102.39,"low":102.39,"close":102.39,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":102.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":102.58,"high":102.58,"low":102.58,"close":102.58,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":102.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":102.5,"high":102.5,"low":102.5,"close":102.5,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":102.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":102.27,"high":102.27,"low":102.2,"close":102.21,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":102.305,"high":102.4,"low":102.28,"close":102.28,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":102.3195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":102.39,"high":102.39,"low":102.23,"close":102.23,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":102.3,"high":102.3,"low":102.25,"close":102.28,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":102.276667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":102.37,"high":102.37,"low":102.37,"close":102.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":102.61,"high":102.61,"low":102.61,"close":102.61,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":102.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":102.65,"high":102.65,"low":102.65,"close":102.65,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":102.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":102.78,"high":104.36,"low":102.78,"close":104.3,"volume":8478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":103.400984},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":104.62,"high":104.62,"low":103.55,"close":103.55,"volume":3551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":104.094099},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":103.765,"high":103.765,"low":103.51,"close":103.51,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":103.634333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":103.44,"high":103.44,"low":103.44,"close":103.44,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":103.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":103.385,"high":103.385,"low":103.385,"close":103.385,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":103.385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":103.68,"high":103.68,"low":103.68,"close":103.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":103.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":103.6,"high":103.6,"low":103.56,"close":103.56,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":103.18,"high":103.24,"low":103.17,"close":103.24,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":103.3,"high":103.51,"low":103.3,"close":103.51,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.414508},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":103.5,"high":103.5,"low":103.5,"close":103.5,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":103.47,"high":103.47,"low":103.43,"close":103.43,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.449802},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":103.46,"high":103.46,"low":103.46,"close":103.46,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":103.78,"high":103.84,"low":103.58,"close":103.84,"volume":2909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":103.677391},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":103.98,"high":104.02,"low":103.96,"close":104.02,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":103.998095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":103.81,"high":103.81,"low":103.655,"close":103.72,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.733},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":103.81,"high":103.81,"low":103.77,"close":103.77,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.783333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":103.88,"high":103.88,"low":103.74,"close":103.74,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":103.866328},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":103.93,"high":103.93,"low":103.63,"close":103.63,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":103.877584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":103.64,"high":103.64,"low":103.64,"close":103.64,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":103.715,"high":103.715,"low":103.7,"close":103.7,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.707222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":103.89,"high":103.89,"low":103.89,"close":103.89,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":103.99,"high":104.01,"low":103.99,"close":103.99,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.995264},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":104.16,"high":104.16,"low":104.16,"close":104.16,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":104.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":104.2,"high":104.35,"low":104.2,"close":104.35,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":104.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":104.33,"high":104.38,"low":104.27,"close":104.28,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":104.306},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":104.29,"high":104.29,"low":104.2,"close":104.2,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":104.244},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":104.24,"high":104.25,"low":104.17,"close":104.25,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.215535},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":104.285,"high":104.285,"low":104.03,"close":104.03,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":104.153605},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":104.26,"high":104.295,"low":104.26,"close":104.295,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":104.3,"high":104.3,"low":104.3,"close":104.3,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":104.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":104.23,"high":104.35,"low":104.23,"close":104.35,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.3131},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":104.46,"high":104.61,"low":104.46,"close":104.49,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":104.5225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":104.68,"high":104.68,"low":104.64,"close":104.64,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":104.66},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":104.77,"high":104.77,"low":104.77,"close":104.77,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":104.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":104.76,"high":104.85,"low":104.76,"close":104.81,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":104.795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":104.73,"high":104.89,"low":104.73,"close":104.89,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":104.935,"high":104.935,"low":104.87,"close":104.87,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.924167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":104.93,"high":104.93,"low":104.72,"close":104.72,"volume":1510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":104.771875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":104.615,"high":104.615,"low":104.615,"close":104.615,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":104.615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":104.27,"high":104.275,"low":104.27,"close":104.275,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":104.274167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":104.41,"high":104.41,"low":104.3,"close":104.3,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.366},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":104.37,"high":104.37,"low":104.3,"close":104.3,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":104.28,"high":104.28,"low":104.03,"close":104.055,"volume":2488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":104.110833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":104.05,"high":104.05,"low":103.965,"close":103.965,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":104.021},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":103.76,"high":103.76,"low":103.7,"close":103.7,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":103.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":103.88,"high":103.92,"low":103.88,"close":103.92,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":103.94,"high":103.94,"low":103.94,"close":103.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":104.05,"high":104.05,"low":104.05,"close":104.05,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":104.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":103.99,"high":104.01,"low":103.99,"close":104.01,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":103.8,"high":103.8,"low":103.71,"close":103.71,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":103.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":103.8,"high":103.8,"low":103.77,"close":103.77,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":103.87,"high":103.89,"low":103.87,"close":103.89,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":103.9,"high":104,"low":103.9,"close":104,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.928612},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":104.035,"high":104.035,"low":104.035,"close":104.035,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":104.035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":103.83,"high":103.83,"low":103.765,"close":103.765,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.7975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":103.74,"high":103.74,"low":103.74,"close":103.74,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":103.65,"high":103.65,"low":103.65,"close":103.65,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":103.78,"high":103.78,"low":103.76,"close":103.76,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":103.87,"high":103.87,"low":103.87,"close":103.87,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":103.725,"high":103.79,"low":103.725,"close":103.74,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.75875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":103.77,"high":103.9,"low":103.77,"close":103.9,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.856667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":103.85,"high":103.92,"low":103.85,"close":103.88,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":103.99,"high":103.99,"low":103.96,"close":103.96,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.970338},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":103.87,"high":103.87,"low":103.87,"close":103.87,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":103.77,"high":103.77,"low":103.77,"close":103.77,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":103.7,"high":103.9,"low":103.64,"close":103.9,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":103.7275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":104,"high":104,"low":103.95,"close":103.95,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":103.975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":103.925,"high":103.925,"low":103.92,"close":103.92,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.9225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":103.83,"high":103.83,"low":103.8,"close":103.8,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":103.815},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":103.63,"high":103.66,"low":103.63,"close":103.66,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.646667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":103.66,"high":103.66,"low":103.66,"close":103.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.66},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":103.7,"high":103.72,"low":103.7,"close":103.72,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":103.745,"high":103.82,"low":103.745,"close":103.82,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":103.781047},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":103.83,"high":104.1,"low":103.83,"close":104.005,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":104.017778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":103.89,"high":103.89,"low":103.89,"close":103.89,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":103.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":103.96,"high":103.98,"low":103.96,"close":103.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":103.98,"high":104.03,"low":103.98,"close":104.03,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":104.011481},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":104.01,"high":104.01,"low":104.01,"close":104.01,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":104.04,"high":104.1,"low":104.04,"close":104.1,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":104.063333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":103.945,"high":103.945,"low":103.945,"close":103.945,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":103.96,"high":103.96,"low":103.96,"close":103.96,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":103.89,"high":104.02,"low":103.87,"close":103.98,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":103.958333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":104.08,"high":104.24,"low":104.08,"close":104.24,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.156},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":104.2,"high":104.26,"low":104.2,"close":104.26,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.235862},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":104.28,"high":104.29,"low":104.245,"close":104.29,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":104.268333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":104.27,"high":104.27,"low":104.2,"close":104.215,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":104.229527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":104.3,"high":104.3,"low":104.3,"close":104.3,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":104.23,"high":104.23,"low":104.23,"close":104.23,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":104.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":104.14,"high":104.14,"low":104.08,"close":104.08,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":104.12,"high":104.12,"low":104.12,"close":104.12,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":104.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":104.09,"high":104.09,"low":104.07,"close":104.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":104.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":104.1,"high":104.22,"low":104.1,"close":104.22,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":104.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":104.29,"high":104.32,"low":104.22,"close":104.22,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":104.257778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":104.18,"high":104.19,"low":104.18,"close":104.19,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.186},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":104.2,"high":104.22,"low":104.2,"close":104.22,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.211739},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":104.29,"high":104.35,"low":104.29,"close":104.35,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":104.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":104.35,"high":104.35,"low":104.33,"close":104.33,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":104.336667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":104.37,"high":104.37,"low":104.1,"close":104.1,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":104.2175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":104.07,"high":104.07,"low":104.04,"close":104.04,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":104.055},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":104.1,"high":104.12,"low":104.1,"close":104.12,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":104.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":104.18,"high":104.18,"low":104.18,"close":104.18,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":104.11,"high":104.11,"low":104.11,"close":104.11,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":104.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":104.165,"high":104.165,"low":104.165,"close":104.165,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":104.165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":104.18,"high":104.18,"low":104.17,"close":104.17,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":104.11,"high":104.2,"low":104.1,"close":104.2,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":104.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":104.18,"high":104.24,"low":104.18,"close":104.24,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":104.201046},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":104.3,"high":104.3,"low":104.3,"close":104.3,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":104.28,"high":104.28,"low":104.26,"close":104.26,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":104.27},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":104.23,"high":104.265,"low":104.15,"close":104.15,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":104.220294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":104.22,"high":104.22,"low":104.13,"close":104.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":104.165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":104.24,"high":104.24,"low":104.19,"close":104.19,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":104.223333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":104.19,"high":104.19,"low":104.19,"close":104.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":104.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":104.18,"high":104.3,"low":103.8,"close":103.8,"volume":3005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":104.141623},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":103.85,"high":103.9,"low":103.58,"close":103.9,"volume":2803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":103.740667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":103.57,"high":103.57,"low":103.56,"close":103.56,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.565},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":103.41,"high":103.57,"low":103.22,"close":103.22,"volume":2675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":103.358683},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":103.16,"high":103.28,"low":102.98,"close":103,"volume":2449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":103.115625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":103.15,"high":103.34,"low":103.1,"close":103.34,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.245455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":103.405,"high":103.51,"low":103.4,"close":103.455,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":103.437222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":103.495,"high":103.495,"low":103.495,"close":103.495,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":103.495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":103.47,"high":103.5,"low":103.46,"close":103.5,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":103.476667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":103.18,"high":103.18,"low":102.89,"close":102.89,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":103.0025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":102.87,"high":102.87,"low":102.67,"close":102.67,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":102.7625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":102.635,"high":102.65,"low":102.635,"close":102.65,"volume":1088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":102.6425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":102.72,"high":102.72,"low":102.21,"close":102.49,"volume":2364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":102.437191},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":102.52,"high":102.52,"low":102.11,"close":102.24,"volume":3120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":102.304322},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":102.19,"high":102.2,"low":101.93,"close":101.935,"volume":3615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":102.107797},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":101.89,"high":102.21,"low":101.56,"close":101.56,"volume":3079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":101.981369},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":101.43,"high":101.62,"low":101.35,"close":101.62,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":101.548571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":101.75,"high":102.05,"low":101.725,"close":101.73,"volume":3228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":101.837988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":101.86,"high":101.9,"low":101.64,"close":101.64,"volume":3238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":101.839848},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":101.94,"high":102.3,"low":101.81,"close":102.255,"volume":3846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":102.11335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":102.31,"high":102.49,"low":102.3,"close":102.33,"volume":3764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":102.428395},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":102.23,"high":102.23,"low":102.06,"close":102.06,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":102.145},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":101.99,"high":102.02,"low":101.88,"close":101.88,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":101.962237},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":101.88,"high":101.88,"low":101.85,"close":101.85,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":101.866667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":101.845,"high":101.88,"low":101.845,"close":101.87,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":101.866875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":101.99,"high":101.99,"low":101.93,"close":101.93,"volume":1072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":101.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":102.19,"high":102.195,"low":102.19,"close":102.195,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":102.1925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":102.15,"high":102.15,"low":102.15,"close":102.15,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":102.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":102.37,"high":102.795,"low":102.37,"close":102.795,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":102.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":102.93,"high":102.95,"low":102.91,"close":102.92,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":102.935455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":103.07,"high":103.11,"low":102.84,"close":102.93,"volume":8745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":102.954246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":102.955,"high":103.16,"low":102.78,"close":103.16,"volume":3126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":102.965},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":103.21,"high":103.23,"low":103.06,"close":103.21,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":103.1775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":103.09,"high":103.1,"low":102.97,"close":102.97,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":103.0425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":102.93,"high":102.975,"low":102.82,"close":102.975,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":102.917279},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":103.02,"high":103.02,"low":103.02,"close":103.02,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":103.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":102.61,"high":103.05,"low":102.6,"close":103.05,"volume":3803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":102.838636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":103.21,"high":103.49,"low":103.14,"close":103.49,"volume":2275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":103.270121},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":103.41,"high":103.5,"low":103.34,"close":103.5,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":103.55,"high":103.61,"low":103.55,"close":103.61,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":103.59,"high":103.59,"low":103.37,"close":103.41,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":103.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":103.48,"high":103.48,"low":103.48,"close":103.48,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":103.755,"high":103.77,"low":103.32,"close":103.45,"volume":13740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":103.468096},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":103.625,"high":103.86,"low":103.62,"close":103.86,"volume":3846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":103.700633},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":103.92,"high":103.94,"low":103.87,"close":103.89,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":103.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":103.95,"high":103.95,"low":103.84,"close":103.84,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":103.895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":103.83,"high":103.83,"low":103.61,"close":103.62,"volume":3211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":103.685678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":103.82,"high":104,"low":103.82,"close":104,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":103.956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":103.96,"high":103.995,"low":103.95,"close":103.95,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":103.968333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":103.92,"high":103.92,"low":103.85,"close":103.86,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.877943},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":103.87,"high":103.87,"low":103.68,"close":103.7,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":103.744286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":103.78,"high":103.8,"low":103.73,"close":103.73,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":103.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":103.81,"high":103.81,"low":103.41,"close":103.41,"volume":2885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":103.602451},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":103.44,"high":103.44,"low":103.41,"close":103.41,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":103.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":103.34,"high":103.39,"low":103.34,"close":103.38,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":103.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":103.24,"high":103.25,"low":103.24,"close":103.25,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":103.245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":103.59,"high":103.6,"low":103.59,"close":103.6,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":103.595},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":103.89,"high":103.89,"low":103.7,"close":103.7,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":103.787115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":103.73,"high":103.89,"low":103.68,"close":103.68,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":103.8025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":103.73,"high":103.9,"low":103.73,"close":103.9,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":103.815},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":103.92,"high":104.07,"low":103.92,"close":104.02,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":104.028242},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":104.14,"high":104.14,"low":104.13,"close":104.135,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":104.13415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":104.08,"high":104.12,"low":103.225,"close":103.23,"volume":4279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":103.687744},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":103.56,"high":103.58,"low":103.52,"close":103.52,"volume":1954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":103.555833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":103.54,"high":103.69,"low":103.38,"close":103.38,"volume":2398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":103.544743},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":103.24,"high":103.35,"low":103.195,"close":103.35,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":103.25742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":103.485,"high":103.49,"low":103.2,"close":103.36,"volume":6360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":103.408775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":103.68,"high":103.79,"low":103.56,"close":103.59,"volume":9357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":103.64705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":103.61,"high":103.72,"low":103.57,"close":103.57,"volume":4146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":103.631818},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":103.72,"high":103.72,"low":103.48,"close":103.53,"volume":4676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":103.605185},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":103.57,"high":103.625,"low":103.47,"close":103.47,"volume":6839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":103.553456},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":103.39,"high":103.49,"low":103.29,"close":103.29,"volume":17462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":103.376369},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:00:00+00:00","open":103.2,"high":103.2,"low":103.19,"close":103.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":103.195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:01:00+00:00","open":103.16,"high":103.33,"low":103.16,"close":103.29,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.268},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:02:00+00:00","open":103.26,"high":103.53,"low":103.26,"close":103.5,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":103.42375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:03:00+00:00","open":103.5,"high":103.79,"low":103.45,"close":103.79,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":103.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:05:00+00:00","open":104,"high":104,"low":102.73,"close":102.73,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":103.556667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:06:00+00:00","open":103.09,"high":103.09,"low":103.09,"close":103.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":103.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:08:00+00:00","open":102.85,"high":102.85,"low":102.85,"close":102.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":102.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:09:00+00:00","open":102.18,"high":102.18,"low":102.16,"close":102.16,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":102.1725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:10:00+00:00","open":102.06,"high":102.06,"low":102.06,"close":102.06,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":102.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:11:00+00:00","open":102.13,"high":102.15,"low":102.13,"close":102.15,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":102.141429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:12:00+00:00","open":101.91,"high":101.91,"low":101.91,"close":101.91,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":101.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:13:00+00:00","open":101.62,"high":101.62,"low":101.62,"close":101.62,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":101.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:16:00+00:00","open":101.54,"high":101.54,"low":101.54,"close":101.54,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":101.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:28:00+00:00","open":102.01,"high":102.05,"low":102.01,"close":102.05,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":102.022308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:43:00+00:00","open":102.68,"high":102.68,"low":102.68,"close":102.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":102.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-21T20:55:00+00:00","open":102.36,"high":102.36,"low":102.34,"close":102.34,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":102.350519},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:00:00+00:00","open":92.09,"high":92.09,"low":92.09,"close":92.09,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":92.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:01:00+00:00","open":92.31,"high":92.31,"low":92.31,"close":92.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":92.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:04:00+00:00","open":92.37,"high":92.37,"low":92.35,"close":92.35,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":92.3575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:05:00+00:00","open":92.46,"high":92.46,"low":92.22,"close":92.22,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":92.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:06:00+00:00","open":92.21,"high":92.21,"low":92.16,"close":92.19,"volume":2462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":92.203636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:08:00+00:00","open":92.1,"high":92.1,"low":92.1,"close":92.1,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":92.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:10:00+00:00","open":92.31,"high":92.42,"low":92.31,"close":92.41,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":92.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:11:00+00:00","open":92.5,"high":92.5,"low":92.5,"close":92.5,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":92.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:15:00+00:00","open":92.13,"high":92.15,"low":92.1,"close":92.12,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":92.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:16:00+00:00","open":92.19,"high":92.22,"low":92.19,"close":92.22,"volume":2827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":92.211},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:20:00+00:00","open":92.19,"high":92.19,"low":92.19,"close":92.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":92.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:26:00+00:00","open":91.9,"high":91.94,"low":91.9,"close":91.94,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":91.916667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:38:00+00:00","open":91.68,"high":91.69,"low":91.68,"close":91.68,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":91.685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:39:00+00:00","open":91.65,"high":91.65,"low":91.56,"close":91.56,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":91.596667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:56:00+00:00","open":90.64,"high":90.64,"low":90.64,"close":90.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":90.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T12:57:00+00:00","open":90.6,"high":90.6,"low":90.6,"close":90.6,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":90.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:10:00+00:00","open":90.04,"high":90.04,"low":90.04,"close":90.04,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":90.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:12:00+00:00","open":89.75,"high":89.75,"low":89.75,"close":89.75,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:15:00+00:00","open":89.47,"high":89.47,"low":89.37,"close":89.47,"volume":5160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":89.427778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:16:00+00:00","open":89.45,"high":89.6,"low":89.45,"close":89.6,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":89.535},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:25:00+00:00","open":90.13,"high":90.13,"low":90.13,"close":90.13,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":90.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:26:00+00:00","open":90.39,"high":90.39,"low":90.39,"close":90.39,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":90.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:27:00+00:00","open":90.16,"high":90.16,"low":90.16,"close":90.16,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":90.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:28:00+00:00","open":90.62,"high":90.72,"low":90.62,"close":90.72,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":90.6825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:29:00+00:00","open":90.7,"high":90.7,"low":90.7,"close":90.7,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":90.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":90.5,"high":90.95,"low":89.76,"close":90.55,"volume":26824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":187,"vwap":90.206401},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":90.43,"high":90.49,"low":89.76,"close":89.965,"volume":13532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":90.137019},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":89.91,"high":90.55,"low":89.51,"close":89.55,"volume":18126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":192,"vwap":89.924241},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":89.41,"high":90.805,"low":89.36,"close":90.805,"volume":17804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":90.143436},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":90.88,"high":91.4,"low":90.47,"close":90.94,"volume":23698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":334,"vwap":90.881139},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":90.87,"high":91,"low":90.41,"close":90.615,"volume":21429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":235,"vwap":90.705293},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":90.765,"high":91.01,"low":90.005,"close":91.01,"volume":16359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":185,"vwap":90.615884},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":91.15,"high":91.51,"low":91.02,"close":91.22,"volume":11089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":91.240551},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":91.1,"high":91.62,"low":90.995,"close":91.46,"volume":12231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":91.238954},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":91.54,"high":91.62,"low":91.1,"close":91.42,"volume":4547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":91.235536},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":90.915,"high":90.915,"low":90.26,"close":90.26,"volume":5669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":90.725273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":90.315,"high":90.51,"low":90.065,"close":90.45,"volume":3346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":90.34681},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":90,"high":90.055,"low":89.67,"close":90.02,"volume":5532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":89.93015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":90.04,"high":90.6,"low":89.95,"close":90.51,"volume":3580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":90.337786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":90.54,"high":90.63,"low":90.21,"close":90.54,"volume":6256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":90.4184},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":90.59,"high":90.59,"low":89.5,"close":90.2,"volume":8628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":89.793299},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":90.24,"high":90.67,"low":90.05,"close":90.37,"volume":5144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":90.431484},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":90.51,"high":90.51,"low":90,"close":90.03,"volume":4804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":90.257876},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":90.215,"high":90.49,"low":90.21,"close":90.41,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":90.330833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":90.45,"high":90.91,"low":90.45,"close":90.84,"volume":3977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":90.776791},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":90.57,"high":90.57,"low":89.88,"close":89.93,"volume":5740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":90.154989},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":89.9,"high":90.12,"low":89.9,"close":90.03,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":90.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":89.86,"high":90,"low":89.83,"close":89.96,"volume":3135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":89.959667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":90.26,"high":90.945,"low":90.15,"close":90.87,"volume":3033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":90.556957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":90.91,"high":91.69,"low":90.66,"close":91.66,"volume":8772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":91.135335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":91.66,"high":92.23,"low":91.6,"close":92.23,"volume":14569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":91.893086},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":92.23,"high":92.445,"low":91.87,"close":92.26,"volume":4544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":92.242033},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":92.25,"high":93.03,"low":92.25,"close":93.03,"volume":4971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":92.543356},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":92.92,"high":93.005,"low":92.555,"close":93,"volume":4236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":92.797877},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":93.05,"high":93.05,"low":92.61,"close":92.61,"volume":1939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":92.931464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":92.465,"high":93.18,"low":92.4,"close":93.04,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":92.770351},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":93.02,"high":93.39,"low":92.99,"close":93.19,"volume":4373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":93.141034},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":93.205,"high":93.205,"low":92.6,"close":92.92,"volume":4233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":92.889174},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":92.76,"high":93.01,"low":92.76,"close":92.92,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":92.886552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":92.68,"high":92.81,"low":92.28,"close":92.38,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":92.5185},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":92.4,"high":92.4,"low":91.76,"close":91.835,"volume":2794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":92.036223},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":91.8,"high":91.815,"low":91.18,"close":91.41,"volume":3674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":91.473333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":91.465,"high":91.505,"low":90.73,"close":90.73,"volume":4945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":91.122768},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":90.71,"high":91.22,"low":90.62,"close":91.22,"volume":4858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":90.878583},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":91.3,"high":91.38,"low":90.81,"close":90.81,"volume":3642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":91.016343},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":90.58,"high":90.58,"low":90.24,"close":90.24,"volume":4971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":90.449852},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":90.38,"high":90.61,"low":90.38,"close":90.46,"volume":3807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":90.440476},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":90.36,"high":90.41,"low":90.2,"close":90.385,"volume":4323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":90.292212},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":90.43,"high":90.43,"low":90.32,"close":90.32,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":90.368333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":90.13,"high":90.14,"low":89.805,"close":89.84,"volume":12406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":89.968489},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":89.8,"high":89.93,"low":89.555,"close":89.77,"volume":9619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":89.74192},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":89.73,"high":90.23,"low":89.73,"close":90.005,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":89.938238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":90.21,"high":90.22,"low":90.13,"close":90.17,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":90.190817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":90.21,"high":90.45,"low":90.12,"close":90.12,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":90.267059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":90.23,"high":90.32,"low":90.005,"close":90.15,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":90.084319},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":90.02,"high":90.02,"low":89.7,"close":89.71,"volume":2496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":89.796471},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":89.61,"high":90.12,"low":89.6,"close":89.9,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":89.912975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":89.51,"high":89.51,"low":89,"close":89.24,"volume":16316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":89.116164},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":89.25,"high":89.64,"low":89.25,"close":89.475,"volume":4292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":89.403769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":89.36,"high":89.36,"low":88.88,"close":88.88,"volume":2546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":89.091586},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":88.89,"high":89.29,"low":88.89,"close":89.095,"volume":4676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":89.039527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":89.03,"high":89.045,"low":88.86,"close":88.86,"volume":4086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":88.923103},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":88.57,"high":88.63,"low":88.37,"close":88.5,"volume":5324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":88.5173},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":88.6,"high":88.6,"low":88.01,"close":88.06,"volume":8600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":88.166234},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":88,"high":88.3,"low":88,"close":88.3,"volume":10055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":88.071594},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":88.39,"high":88.39,"low":87.445,"close":87.47,"volume":10429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":87.961323},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":87.3,"high":87.54,"low":87.28,"close":87.54,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.386136},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":87.67,"high":87.715,"low":87.46,"close":87.47,"volume":5288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":87.584947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":87.9,"high":87.945,"low":87.455,"close":87.49,"volume":8892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":87.784501},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":87.455,"high":87.48,"low":87.21,"close":87.465,"volume":3086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.31286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":87.44,"high":87.64,"low":87,"close":87,"volume":11843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":87.210988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":87.16,"high":87.54,"low":87.16,"close":87.32,"volume":6168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":87.45202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":87.15,"high":87.545,"low":87.15,"close":87.24,"volume":4419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":87.336503},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":87.31,"high":87.31,"low":87,"close":87.16,"volume":5075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":87.114297},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":87.29,"high":87.36,"low":86.92,"close":87.33,"volume":9786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":87.127739},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":87.29,"high":87.91,"low":87.29,"close":87.58,"volume":3247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.666296},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":87.52,"high":87.8,"low":87.33,"close":87.79,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":87.597429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":87.83,"high":87.9,"low":87.68,"close":87.72,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":87.799167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":87.65,"high":87.87,"low":87.56,"close":87.865,"volume":2894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":87.765148},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":87.815,"high":87.815,"low":87.435,"close":87.435,"volume":4026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":87.600547},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":87.15,"high":87.37,"low":87.075,"close":87.37,"volume":2338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.169118},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":87.05,"high":87.05,"low":86.2,"close":86.2,"volume":8984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":86.404488},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":86.15,"high":86.28,"low":85.585,"close":85.65,"volume":18389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":86.007692},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":85.5,"high":85.76,"low":85.48,"close":85.71,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":85.632647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":85.77,"high":86.22,"low":85.77,"close":86.22,"volume":6416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":85.939502},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":86.095,"high":86.14,"low":85.6,"close":85.63,"volume":5337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":85.955462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":85.68,"high":86.07,"low":85.68,"close":86.05,"volume":3926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":85.844432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":86.25,"high":86.36,"low":86.02,"close":86.02,"volume":3116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":86.202609},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":85.73,"high":85.86,"low":85.505,"close":85.59,"volume":3002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":85.658551},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":85.73,"high":85.95,"low":85.54,"close":85.95,"volume":2613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":85.744545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":86,"high":86,"low":85.25,"close":85.305,"volume":3562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":85.486957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":85.27,"high":85.46,"low":85.23,"close":85.23,"volume":2839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":85.296136},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":85.26,"high":85.49,"low":85.22,"close":85.46,"volume":12001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":85.413196},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":85.45,"high":85.49,"low":85.165,"close":85.3,"volume":8961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":85.404035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":85.45,"high":86.09,"low":85.45,"close":86.09,"volume":3946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":85.770625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":85.89,"high":86.14,"low":85.675,"close":85.675,"volume":7743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":86.05842},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":86,"high":86.03,"low":85.53,"close":85.53,"volume":4544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":85.869195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":85.325,"high":85.38,"low":85.15,"close":85.38,"volume":3847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":85.234723},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":85.24,"high":85.4,"low":85.18,"close":85.23,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":85.256187},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":85.22,"high":85.24,"low":85.12,"close":85.22,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":85.175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":85.06,"high":85.13,"low":85.06,"close":85.13,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":85.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":85.195,"high":85.195,"low":84.71,"close":84.72,"volume":23870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":84.947821},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":84.93,"high":85.05,"low":84.84,"close":85.05,"volume":5908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":84.985362},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":85.1,"high":85.3,"low":84.745,"close":84.78,"volume":4028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":85.023599},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":84.775,"high":84.81,"low":84.58,"close":84.7,"volume":3460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":84.682848},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":84.65,"high":84.65,"low":84.21,"close":84.21,"volume":4789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":84.393585},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":84.21,"high":84.34,"low":84.04,"close":84.06,"volume":5111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":84.130315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":84.085,"high":84.17,"low":83.78,"close":84.17,"volume":6101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":83.925646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":84.26,"high":84.52,"low":84.04,"close":84.045,"volume":4653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":84.28468},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":84.14,"high":84.14,"low":83.53,"close":83.63,"volume":4569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":83.908824},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":83.79,"high":84.41,"low":83.745,"close":84.41,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":83.935},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":84.41,"high":84.48,"low":84.165,"close":84.165,"volume":4551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":84.237712},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":84.385,"high":85.06,"low":84.35,"close":85.03,"volume":3411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":84.832045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":85.15,"high":85.45,"low":85.15,"close":85.4,"volume":3778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":85.303704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":85.01,"high":85.36,"low":85.01,"close":85.32,"volume":2643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":85.190961},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":85.28,"high":85.845,"low":85.28,"close":85.68,"volume":4169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":85.668328},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":85.7,"high":86.19,"low":85.68,"close":85.8,"volume":5285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":85.919974},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":86.11,"high":86.11,"low":86.11,"close":86.11,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":86.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":86.25,"high":86.25,"low":85.91,"close":85.91,"volume":2901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":86.079485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":85.96,"high":86.34,"low":85.86,"close":86.3,"volume":2049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":86.133571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":86.35,"high":86.425,"low":86,"close":86.21,"volume":9822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":86.116947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":86.265,"high":86.265,"low":85.875,"close":86.09,"volume":1143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":86.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":85.855,"high":85.855,"low":85.6,"close":85.61,"volume":2358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":85.701194},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":85.44,"high":85.44,"low":85.19,"close":85.23,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":85.288182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":85.23,"high":85.265,"low":84.76,"close":84.76,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":85.089333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":84.83,"high":84.83,"low":84.59,"close":84.78,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.75699},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":84.74,"high":84.74,"low":84.55,"close":84.58,"volume":9680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":84.679788},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":84.5,"high":84.81,"low":84.355,"close":84.81,"volume":3441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":84.505556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":84.9,"high":84.97,"low":84.73,"close":84.77,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.829881},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":84.82,"high":84.82,"low":84.58,"close":84.58,"volume":4750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":84.671794},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":84.59,"high":85.13,"low":84.59,"close":85.13,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":85.012464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":85.035,"high":85.3,"low":85.035,"close":85.15,"volume":3554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":85.117308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":85.055,"high":85.055,"low":84.74,"close":85.02,"volume":7090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":84.909464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":84.95,"high":84.95,"low":84.72,"close":84.72,"volume":2763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.799773},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":84.79,"high":84.94,"low":84.76,"close":84.87,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.87966},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":84.605,"high":84.66,"low":84,"close":84.66,"volume":8550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":84.236883},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":84.55,"high":84.68,"low":84.55,"close":84.615,"volume":3623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":84.591452},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":84.66,"high":84.97,"low":84.66,"close":84.97,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":84.836667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":84.86,"high":85.27,"low":84.8,"close":85.27,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":85.037258},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":85.01,"high":85.01,"low":84.6,"close":84.645,"volume":6154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":84.788288},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":84.61,"high":84.71,"low":84.395,"close":84.395,"volume":6040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":84.5158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":84.35,"high":84.49,"low":84.35,"close":84.4,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.411},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":84.67,"high":84.67,"low":84.65,"close":84.65,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.665238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":84.335,"high":84.335,"low":84,"close":84.01,"volume":3881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":84.089085},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":84.065,"high":84.345,"low":84.06,"close":84.345,"volume":3520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.146667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":84.38,"high":85.01,"low":84.38,"close":85.01,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":84.695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":84.76,"high":84.76,"low":84.75,"close":84.75,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.756667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":84.76,"high":85.07,"low":84.76,"close":85.06,"volume":7304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":84.847331},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":85.02,"high":85.33,"low":85.02,"close":85.2,"volume":1094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":85.1975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":85.34,"high":85.42,"low":85.065,"close":85.145,"volume":8629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":85.166757},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":85.68,"high":85.69,"low":85.61,"close":85.61,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":85.658},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":85.81,"high":85.87,"low":85.615,"close":85.615,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":85.78625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":85.63,"high":85.815,"low":85.63,"close":85.72,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":85.739667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":85.89,"high":85.89,"low":85.625,"close":85.665,"volume":2086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":85.732923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":85.45,"high":85.96,"low":85.4,"close":85.955,"volume":4347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":85.620326},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":85.99,"high":86.72,"low":85.99,"close":86.52,"volume":10309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":86.393002},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":86.57,"high":86.57,"low":86.21,"close":86.29,"volume":1725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":86.316875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":86.225,"high":86.26,"low":86.05,"close":86.26,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":86.19375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":85.82,"high":85.83,"low":85.68,"close":85.68,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":85.731429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":85.6,"high":85.78,"low":85.6,"close":85.7,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":85.660909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":85.72,"high":85.72,"low":85.41,"close":85.48,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":85.536667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":85.585,"high":85.615,"low":85.51,"close":85.615,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":85.588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":86.12,"high":86.27,"low":86.12,"close":86.27,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":86.173333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":86.19,"high":86.19,"low":86.08,"close":86.11,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":86.132574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":86.1,"high":86.41,"low":86.1,"close":86.41,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":86.3425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":86.39,"high":86.39,"low":86.2,"close":86.35,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":86.2975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":86.385,"high":86.505,"low":86.355,"close":86.505,"volume":20846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":86.385117},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":86.405,"high":86.55,"low":86.285,"close":86.315,"volume":8586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":86.353199},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":86.325,"high":86.67,"low":86.29,"close":86.67,"volume":20378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":86.324407},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":86.605,"high":86.91,"low":86.59,"close":86.65,"volume":3816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":86.723966},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":86.79,"high":86.79,"low":86.43,"close":86.43,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":86.567143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":86.625,"high":86.625,"low":86.31,"close":86.31,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":86.365833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":86.675,"high":86.675,"low":86.675,"close":86.675,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":86.675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":86.7,"high":86.7,"low":86.57,"close":86.65,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":86.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":86.58,"high":86.62,"low":86.505,"close":86.62,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":86.54673},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":86.44,"high":86.86,"low":86.44,"close":86.695,"volume":2990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":86.689407},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":86.7,"high":86.78,"low":86.54,"close":86.78,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":86.682857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":86.61,"high":86.79,"low":86.59,"close":86.79,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":86.712857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":86.68,"high":86.68,"low":86.68,"close":86.68,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":86.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":86.63,"high":86.7,"low":86.63,"close":86.69,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":86.673333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":86.66,"high":86.91,"low":86.66,"close":86.84,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":86.853049},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":86.93,"high":86.93,"low":86.54,"close":86.54,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":86.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":86.41,"high":86.41,"low":86.22,"close":86.22,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":86.312},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":86.15,"high":86.17,"low":85.95,"close":85.95,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":86.023571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":86.07,"high":86.07,"low":85.96,"close":85.97,"volume":1443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":85.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":85.88,"high":85.88,"low":85.61,"close":85.75,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":85.768655},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":85.67,"high":85.67,"low":85.455,"close":85.455,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.638182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":85.52,"high":85.52,"low":85.44,"close":85.44,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":85.484},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":85.34,"high":85.41,"low":85.15,"close":85.15,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":85.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":85.2,"high":85.24,"low":85.04,"close":85.045,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":85.188985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":85.1,"high":85.16,"low":85.08,"close":85.09,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.1075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":85.17,"high":85.45,"low":85.17,"close":85.45,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":85.316667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":85.4,"high":85.53,"low":85.4,"close":85.5,"volume":2246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":85.467645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":85.39,"high":85.39,"low":85,"close":85,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":85.10346},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":85,"high":85.07,"low":84.85,"close":84.96,"volume":3590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":84.96231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":84.94,"high":84.95,"low":84.795,"close":84.9,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":84.881967},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":84.88,"high":84.88,"low":84.51,"close":84.52,"volume":4661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":84.568861},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":84.54,"high":84.58,"low":84.4,"close":84.44,"volume":4863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":84.475152},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":84.38,"high":84.42,"low":84.24,"close":84.37,"volume":1982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.31625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":84.36,"high":84.36,"low":83.905,"close":83.91,"volume":12092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":84.068138},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":83.91,"high":84.09,"low":83.51,"close":83.57,"volume":15396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":168,"vwap":83.695618},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":83.545,"high":83.7,"low":83.53,"close":83.53,"volume":6869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":83.597918},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":83.53,"high":83.71,"low":83.47,"close":83.67,"volume":7432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":83.596438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":83.71,"high":83.71,"low":83,"close":83.16,"volume":16842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":83.329307},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":83.06,"high":83.08,"low":82.85,"close":82.85,"volume":9805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":82.936375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":82.85,"high":82.85,"low":82.29,"close":82.595,"volume":6548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":82.648796},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":82.52,"high":82.58,"low":82.3,"close":82.53,"volume":4371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":82.501831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":82.68,"high":83.02,"low":82.58,"close":83.02,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":82.75801},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":83.09,"high":83.3,"low":83.09,"close":83.3,"volume":1076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":83.1625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":83.4,"high":83.44,"low":83.29,"close":83.42,"volume":4266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":83.346289},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":83.43,"high":83.75,"low":83.43,"close":83.53,"volume":3828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":83.501873},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":83.58,"high":83.74,"low":83.58,"close":83.74,"volume":1799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":83.611667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":83.63,"high":83.83,"low":83.63,"close":83.74,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.681667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":84.015,"high":84.32,"low":84.01,"close":84.29,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":84.167345},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":84.16,"high":84.31,"low":84.07,"close":84.21,"volume":1681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":84.207273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":84.005,"high":84.14,"low":83.99,"close":84.14,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.0485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":83.715,"high":83.715,"low":83.67,"close":83.67,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":83.73,"high":83.73,"low":83.18,"close":83.48,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.312},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":83.46,"high":83.46,"low":83.13,"close":83.13,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.342432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":83.13,"high":83.185,"low":82.795,"close":82.91,"volume":8190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":82.939368},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":83.055,"high":83.28,"low":83.055,"close":83.18,"volume":2281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.129934},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":83.2,"high":83.21,"low":83.2,"close":83.21,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":83.14,"high":83.33,"low":83.14,"close":83.32,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":83.240909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":83.235,"high":83.235,"low":83.13,"close":83.16,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.175714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":83.56,"high":83.56,"low":83.42,"close":83.5,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.493333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":83.42,"high":83.74,"low":83.24,"close":83.74,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.526316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":83.82,"high":83.88,"low":83.75,"close":83.75,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.8175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":83.67,"high":83.67,"low":83.54,"close":83.54,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.6075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":83.875,"high":83.93,"low":83.875,"close":83.93,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.9025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":83.96,"high":84.08,"low":83.96,"close":84.02,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":84.03234},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":84.14,"high":84.36,"low":83.53,"close":83.53,"volume":3042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":84.166008},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":83.66,"high":84.085,"low":83.66,"close":84.04,"volume":3485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.799839},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":84.19,"high":84.3,"low":84.17,"close":84.3,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":84.204},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":84.14,"high":84.46,"low":84.14,"close":84.46,"volume":3140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":84.32115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":84.47,"high":84.49,"low":84.06,"close":84.34,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":84.374405},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":84.16,"high":84.17,"low":83.9,"close":84.11,"volume":2523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.084864},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":84.19,"high":84.54,"low":84.19,"close":84.4,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":84.335714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":84.54,"high":84.61,"low":84.5,"close":84.51,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.537907},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":84.565,"high":84.565,"low":84.25,"close":84.25,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.41125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":84.25,"high":84.25,"low":83.96,"close":84.24,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.171},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":84.08,"high":84.08,"low":83.985,"close":83.985,"volume":2012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.047105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":84.04,"high":84.04,"low":83.72,"close":83.82,"volume":2726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":83.902273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":83.92,"high":84.04,"low":83.92,"close":84.04,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.996},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":84.06,"high":84.29,"low":84.06,"close":84.24,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.196667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":84.17,"high":84.32,"low":84.17,"close":84.32,"volume":1051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.218256},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":84.205,"high":84.205,"low":84.1,"close":84.1,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":84.191154},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":84.26,"high":84.45,"low":84.205,"close":84.45,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.252333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":84.59,"high":84.79,"low":84.59,"close":84.725,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":84.6742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":84.68,"high":84.785,"low":84.68,"close":84.775,"volume":2701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":84.73475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":84.765,"high":85.24,"low":84.765,"close":85.24,"volume":6885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":84.922529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":85.215,"high":85.24,"low":84.82,"close":84.99,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":85.056089},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":84.92,"high":84.92,"low":84.815,"close":84.84,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":84.861429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":84.81,"high":84.81,"low":84.66,"close":84.71,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.718},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":84.8,"high":85.04,"low":84.72,"close":84.94,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.873333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":84.95,"high":85.1,"low":84.8,"close":84.8,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.9525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":84.66,"high":84.745,"low":84.55,"close":84.55,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":84.64625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":84.76,"high":84.83,"low":84.76,"close":84.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":84.78,"high":84.85,"low":84.78,"close":84.85,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.8125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":84.78,"high":84.87,"low":84.66,"close":84.86,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.752143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":85.05,"high":85.05,"low":84.96,"close":84.96,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":84.91,"high":85.02,"low":84.67,"close":84.67,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.8775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":84.75,"high":84.77,"low":84.5,"close":84.5,"volume":1378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.723333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":84.46,"high":84.54,"low":84.46,"close":84.54,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.513333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":84.38,"high":84.4,"low":84.33,"close":84.4,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":84.6,"high":84.6,"low":84.33,"close":84.33,"volume":2461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.478199},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":84.29,"high":84.295,"low":83.9,"close":83.92,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":84.131923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":84.13,"high":84.32,"low":84.13,"close":84.31,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":84.4,"high":84.43,"low":84.285,"close":84.29,"volume":2988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":84.3226},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":84.3,"high":84.46,"low":84.3,"close":84.46,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.37375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":84.43,"high":84.43,"low":84.04,"close":84.2,"volume":1193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.359},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":84.19,"high":84.21,"low":83.96,"close":84.005,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.100556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":84.01,"high":84.01,"low":83.76,"close":83.77,"volume":1756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":83.883824},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":83.78,"high":83.8,"low":83.76,"close":83.76,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":83.67,"high":83.75,"low":83.55,"close":83.75,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":83.590952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":83.73,"high":83.78,"low":83.73,"close":83.74,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.742941},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":83.66,"high":83.68,"low":83.425,"close":83.425,"volume":4007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.484028},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":83.305,"high":83.305,"low":83.14,"close":83.14,"volume":2412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":83.274688},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":83,"high":83,"low":82.605,"close":82.69,"volume":3385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":82.741311},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":82.61,"high":82.68,"low":82.605,"close":82.68,"volume":3618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":82.617418},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":82.86,"high":82.86,"low":82.845,"close":82.845,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":82.847857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":82.79,"high":83.205,"low":82.785,"close":83.16,"volume":2221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":83.023548},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":83.205,"high":83.29,"low":83.11,"close":83.18,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":83.201875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":83.245,"high":83.36,"low":83.2,"close":83.36,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":83.278571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":83.35,"high":83.395,"low":83.24,"close":83.265,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.290625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":83.21,"high":83.41,"low":83.21,"close":83.41,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":83.3475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":83.31,"high":83.315,"low":83.21,"close":83.25,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.270714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":83.34,"high":83.34,"low":83.2,"close":83.29,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":83.26125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":83.76,"high":83.76,"low":83.53,"close":83.56,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.6025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":83.4,"high":83.62,"low":83.335,"close":83.335,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.454},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":83.355,"high":83.41,"low":83.31,"close":83.31,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.357609},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":83.275,"high":83.3,"low":83.06,"close":83.06,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":83.152076},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":83.07,"high":83.28,"low":83,"close":83.28,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.088889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":83.35,"high":83.82,"low":83.35,"close":83.82,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.548889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":83.76,"high":83.8,"low":83.62,"close":83.8,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":83.713845},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":83.78,"high":83.915,"low":83.78,"close":83.915,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.8475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":83.83,"high":84.14,"low":83.77,"close":84.1,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.019},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":84.07,"high":84.07,"low":83.98,"close":84.02,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":84.024389},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":83.895,"high":83.895,"low":83.74,"close":83.82,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.825417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":84.015,"high":84.015,"low":84,"close":84,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":83.87,"high":84.045,"low":83.865,"close":83.98,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":83.988846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":83.65,"high":83.65,"low":83.5,"close":83.64,"volume":1763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.601786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":83.69,"high":83.69,"low":83.56,"close":83.56,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":83.49,"high":83.515,"low":83.17,"close":83.17,"volume":2880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":83.242917},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":83.16,"high":83.215,"low":83.16,"close":83.215,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.193363},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":83.03,"high":83.16,"low":82.96,"close":83,"volume":2483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":83.041626},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":82.84,"high":82.84,"low":82.7,"close":82.745,"volume":4602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":82.724373},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":82.73,"high":83.015,"low":82.73,"close":83.015,"volume":2877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":82.976185},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":83.12,"high":83.17,"low":83.12,"close":83.165,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.15125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":83,"high":83.1,"low":83,"close":83.1,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.04875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":83.23,"high":83.23,"low":83.23,"close":83.23,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":83.19,"high":83.22,"low":83.12,"close":83.12,"volume":1604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":83.185307},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":83.29,"high":83.38,"low":83.26,"close":83.29,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.310628},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":82.98,"high":83.23,"low":82.98,"close":83.23,"volume":1051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":83.105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":83.08,"high":83.08,"low":82.945,"close":82.945,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":82.977308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":82.9,"high":82.92,"low":82.86,"close":82.86,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":82.910611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":82.75,"high":82.96,"low":82.75,"close":82.96,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":82.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":82.96,"high":83.01,"low":82.85,"close":82.85,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":82.956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":83.01,"high":83.145,"low":83.01,"close":83.145,"volume":1324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.095909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":83.225,"high":83.545,"low":83.225,"close":83.545,"volume":2651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.277826},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":83.505,"high":83.505,"low":83.27,"close":83.29,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.350798},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":83.16,"high":83.23,"low":83.16,"close":83.23,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.198333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":83.29,"high":83.35,"low":83.1,"close":83.1,"volume":1770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":83.266613},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":83.145,"high":83.145,"low":82.945,"close":82.95,"volume":4423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":82.985132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":82.82,"high":82.82,"low":82.76,"close":82.76,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":82.793333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":82.95,"high":82.99,"low":82.915,"close":82.915,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.951667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":82.89,"high":82.9,"low":82.815,"close":82.85,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":82.857044},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":82.86,"high":82.86,"low":82.725,"close":82.725,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":82.800625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":82.69,"high":82.84,"low":82.61,"close":82.84,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":82.715315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":82.92,"high":82.92,"low":82.81,"close":82.84,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.856667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":82.92,"high":83.08,"low":82.86,"close":82.9,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":82.971111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":82.76,"high":83,"low":82.76,"close":82.88,"volume":3039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":82.898704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":82.83,"high":82.83,"low":82.42,"close":82.445,"volume":2382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":82.535321},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":82.395,"high":82.48,"low":82.35,"close":82.455,"volume":6853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":82.417437},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":82.39,"high":82.39,"low":82.115,"close":82.23,"volume":10124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":82.190001},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":82.265,"high":82.37,"low":82,"close":82.04,"volume":3512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":82.102321},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":82.03,"high":82.04,"low":81.79,"close":81.82,"volume":6867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":81.925399},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":81.81,"high":82.08,"low":81.81,"close":82.08,"volume":3353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":81.935675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":82.13,"high":82.52,"low":82.13,"close":82.52,"volume":4199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":82.330318},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":82.51,"high":82.51,"low":81.985,"close":81.985,"volume":3285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":82.174109},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":82.015,"high":82.17,"low":82.015,"close":82.17,"volume":2276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":82.089091},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":82.2,"high":82.23,"low":81.99,"close":81.99,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":82.131},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":81.86,"high":82.08,"low":81.86,"close":81.905,"volume":2680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":81.938908},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":82.015,"high":82.015,"low":82,"close":82,"volume":1324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":82.0015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":81.915,"high":82.02,"low":81.85,"close":82.02,"volume":1983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":81.9275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":81.93,"high":81.99,"low":81.92,"close":81.99,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":81.946667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":82.185,"high":82.66,"low":82.17,"close":82.66,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":82.439286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":82.78,"high":82.81,"low":82.58,"close":82.65,"volume":3099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":82.712362},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":82.78,"high":82.85,"low":82.66,"close":82.66,"volume":2058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":82.773846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":82.525,"high":82.62,"low":82.36,"close":82.39,"volume":3098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":82.510577},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":82.41,"high":82.6,"low":82.355,"close":82.6,"volume":2215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":82.442143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":82.6,"high":82.62,"low":82.21,"close":82.355,"volume":8980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":82.509512},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":82.365,"high":82.51,"low":82.305,"close":82.47,"volume":5245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":82.400076},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":82.5,"high":82.665,"low":82.49,"close":82.49,"volume":8539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":82.557849},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":82.355,"high":82.725,"low":82.355,"close":82.525,"volume":4470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":82.614558},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":82.555,"high":83,"low":82.455,"close":82.465,"volume":8683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":82.699371},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":82.455,"high":82.875,"low":82.43,"close":82.43,"volume":4272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":82.665658},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":82.39,"high":82.81,"low":82.35,"close":82.8,"volume":4782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":82.534884},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":82.94,"high":83.05,"low":82.93,"close":83.05,"volume":2575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":82.974272},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":83.02,"high":83.04,"low":82.77,"close":82.955,"volume":8896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":82.932226},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":82.98,"high":83.02,"low":82.9,"close":83.01,"volume":4248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":82.978108},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":83,"high":83.19,"low":82.935,"close":82.97,"volume":8873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":83.072143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":82.985,"high":83.27,"low":82.9,"close":83.27,"volume":4490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":83.093626},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":83.29,"high":83.61,"low":83.29,"close":83.54,"volume":12093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":83.470885},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":83.545,"high":83.62,"low":82.88,"close":82.915,"volume":21574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":83.292957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":82.88,"high":82.905,"low":82.555,"close":82.7,"volume":7885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":82.66296},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":82.58,"high":82.58,"low":82.09,"close":82.38,"volume":16571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":82.256187},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":82.365,"high":82.365,"low":81.905,"close":81.92,"volume":4508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":82.012284},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":81.95,"high":81.95,"low":81.5,"close":81.675,"volume":9276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":81.636877},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":81.61,"high":81.705,"low":81.595,"close":81.63,"volume":2426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":81.648835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":81.8,"high":81.8,"low":81.15,"close":81.15,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":81.312506},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":81.125,"high":81.15,"low":81,"close":81.1,"volume":5514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":81.082891},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":81.13,"high":81.31,"low":81.02,"close":81.02,"volume":2310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":81.145333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":81.03,"high":81.03,"low":80.855,"close":80.855,"volume":6765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":80.929179},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":80.82,"high":80.82,"low":80.51,"close":80.57,"volume":4528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":80.65477},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":80.565,"high":81.13,"low":80.565,"close":81,"volume":6180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":80.800526},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":81.05,"high":81.05,"low":80.825,"close":80.87,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":80.905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":80.845,"high":80.89,"low":80.59,"close":80.8,"volume":12162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":80.700186},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":80.81,"high":80.87,"low":80.645,"close":80.85,"volume":8401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":80.809728},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":80.72,"high":80.92,"low":80.545,"close":80.68,"volume":6020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":80.645229},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":80.64,"high":80.67,"low":80.42,"close":80.535,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":80.532574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":80.25,"high":80.54,"low":80.225,"close":80.495,"volume":8361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":80.350918},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":80.315,"high":80.45,"low":80.315,"close":80.45,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":80.341667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":80.415,"high":80.725,"low":80.345,"close":80.66,"volume":4963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":80.631777},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":80.67,"high":81.77,"low":80.67,"close":81.6,"volume":14660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":160,"vwap":81.422868},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":81.65,"high":82.435,"low":81.65,"close":82.305,"volume":14206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":82.215125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":82.36,"high":82.51,"low":82.18,"close":82.32,"volume":12228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":82.378223},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":82.48,"high":82.66,"low":82.295,"close":82.56,"volume":11152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":82.507822},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":82.525,"high":82.99,"low":82.525,"close":82.68,"volume":11259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":82.690803},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":82.55,"high":82.67,"low":82.01,"close":82.635,"volume":28120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":245,"vwap":82.396485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":82.75,"high":82.88,"low":82.13,"close":82.235,"volume":14136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":82.532737},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":82.16,"high":82.45,"low":82.035,"close":82.035,"volume":13549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":180,"vwap":82.236897},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":82.065,"high":82.25,"low":82.04,"close":82.18,"volume":12960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":82.166858},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":82.175,"high":82.175,"low":82,"close":82.17,"volume":12589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":384,"vwap":82.094699},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:01:00+00:00","open":82.5,"high":83.03,"low":82.5,"close":83,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":82.924117},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:02:00+00:00","open":83,"high":83.2,"low":83,"close":83.2,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.086087},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:03:00+00:00","open":83.33,"high":83.33,"low":83.33,"close":83.33,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:06:00+00:00","open":82.65,"high":82.91,"low":82.65,"close":82.91,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":82.805},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:07:00+00:00","open":82.86,"high":82.86,"low":82.55,"close":82.55,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:08:00+00:00","open":82.69,"high":82.69,"low":82.69,"close":82.69,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:09:00+00:00","open":82.51,"high":82.6,"low":82.5,"close":82.5,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":82.530645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:10:00+00:00","open":82.4,"high":82.4,"low":82.17,"close":82.17,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":82.37125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:12:00+00:00","open":82.75,"high":82.76,"low":82.75,"close":82.76,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":82.754615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:16:00+00:00","open":82.48,"high":82.48,"low":82.48,"close":82.48,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:17:00+00:00","open":82.23,"high":82.23,"low":82.13,"close":82.13,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":82.168},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:20:00+00:00","open":82.44,"high":82.44,"low":82.44,"close":82.44,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":82.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:27:00+00:00","open":82.06,"high":82.06,"low":82.06,"close":82.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:30:00+00:00","open":81.76,"high":81.76,"low":81.61,"close":81.61,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":81.680093},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:35:00+00:00","open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":81.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:36:00+00:00","open":81.49,"high":81.49,"low":81.48,"close":81.48,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":81.482198},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:37:00+00:00","open":81.34,"high":81.34,"low":81.23,"close":81.23,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":81.285},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:42:00+00:00","open":81.2,"high":81.2,"low":81.2,"close":81.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":81.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:47:00+00:00","open":81.02,"high":81.02,"low":81.02,"close":81.02,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":81.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:48:00+00:00","open":80.73,"high":80.91,"low":80.73,"close":80.91,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":80.802132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:52:00+00:00","open":80.59,"high":80.59,"low":80.59,"close":80.59,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":80.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:55:00+00:00","open":80.93,"high":80.93,"low":80.93,"close":80.93,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":80.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:57:00+00:00","open":81.33,"high":81.33,"low":81.33,"close":81.33,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":81.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-22T20:59:00+00:00","open":81.32,"high":81.32,"low":81.32,"close":81.32,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":81.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:00:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:15:00+00:00","open":83.08,"high":83.08,"low":83.08,"close":83.08,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:16:00+00:00","open":82.91,"high":82.91,"low":82.91,"close":82.91,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:17:00+00:00","open":82.93,"high":82.93,"low":82.93,"close":82.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:21:00+00:00","open":83.64,"high":83.64,"low":83.64,"close":83.64,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:22:00+00:00","open":83.5,"high":83.5,"low":83.5,"close":83.5,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:30:00+00:00","open":83.08,"high":83.08,"low":83.08,"close":83.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:33:00+00:00","open":82.82,"high":82.82,"low":82.82,"close":82.82,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":82.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:36:00+00:00","open":82.64,"high":82.64,"low":82.64,"close":82.64,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:42:00+00:00","open":82.69,"high":82.69,"low":82.69,"close":82.69,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":82.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:45:00+00:00","open":82.18,"high":82.18,"low":82.18,"close":82.18,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":82.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:48:00+00:00","open":82.36,"high":82.36,"low":82.36,"close":82.36,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":82.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:51:00+00:00","open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:56:00+00:00","open":82.47,"high":82.47,"low":82.47,"close":82.47,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:57:00+00:00","open":82.41,"high":82.48,"low":82.41,"close":82.47,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":82.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T12:59:00+00:00","open":82.55,"high":82.55,"low":82.55,"close":82.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:01:00+00:00","open":82.61,"high":82.61,"low":82.61,"close":82.61,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":82.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:08:00+00:00","open":82.73,"high":82.73,"low":82.73,"close":82.73,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:10:00+00:00","open":82.56,"high":82.56,"low":82.55,"close":82.55,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":82.555},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:11:00+00:00","open":82.36,"high":82.45,"low":82.36,"close":82.45,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":82.416667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:15:00+00:00","open":81.94,"high":81.94,"low":81.86,"close":81.86,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":81.888387},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:17:00+00:00","open":82.21,"high":82.21,"low":82.21,"close":82.21,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":82.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:18:00+00:00","open":82.1,"high":82.13,"low":82.1,"close":82.13,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:22:00+00:00","open":82.38,"high":82.38,"low":82.38,"close":82.38,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":82.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:27:00+00:00","open":82.02,"high":82.08,"low":82.02,"close":82.08,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.054},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:28:00+00:00","open":82.02,"high":82.02,"low":82.02,"close":82.02,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":82.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":81.565,"high":82.02,"low":80.93,"close":82.02,"volume":12738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":150,"vwap":81.539733},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":82,"high":82.21,"low":81.105,"close":81.94,"volume":9998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":81.65097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":82.1,"high":83.48,"low":82.08,"close":82.96,"volume":13875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":171,"vwap":82.860206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":82.92,"high":82.92,"low":81.94,"close":82.21,"volume":4404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":82.334792},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":82.05,"high":82.105,"low":81.77,"close":81.95,"volume":5890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":81.95919},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":81.93,"high":82.08,"low":81.44,"close":81.59,"volume":10022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":81.734737},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":81.42,"high":81.68,"low":80.92,"close":81.41,"volume":16387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":81.471849},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":81.38,"high":81.88,"low":81.01,"close":81.65,"volume":9499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":81.472682},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":81.63,"high":82.17,"low":81.63,"close":82.08,"volume":10647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":81.985447},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":82.15,"high":82.86,"low":82.15,"close":82.65,"volume":9823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":82.493395},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":82.56,"high":83.35,"low":82.5,"close":83.14,"volume":14162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":145,"vwap":82.923464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":83.2,"high":83.25,"low":82.75,"close":83.1,"volume":4741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":83.030104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":83.13,"high":83.82,"low":83.09,"close":83.49,"volume":11055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":83.444366},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":83.37,"high":83.58,"low":83.25,"close":83.44,"volume":4381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":83.384325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":83.61,"high":84.12,"low":83.53,"close":84.12,"volume":6970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":83.69656},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":84.09,"high":84.98,"low":83.88,"close":84.53,"volume":14913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":84.520167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":84.47,"high":84.47,"low":83.74,"close":83.79,"volume":8061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":84.01795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":83.75,"high":84.15,"low":83.635,"close":84.11,"volume":12215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":83.903923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":84.16,"high":84.32,"low":83.73,"close":84.25,"volume":9878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":83.938116},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":84.29,"high":84.5,"low":83.955,"close":84.15,"volume":9162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":84.200378},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":84.13,"high":84.13,"low":83.285,"close":83.44,"volume":15912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":175,"vwap":83.587039},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":83.51,"high":83.66,"low":83.17,"close":83.5,"volume":12407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":83.41625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":83.53,"high":83.79,"low":83.29,"close":83.7,"volume":5534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":83.564265},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":83.64,"high":83.66,"low":83.005,"close":83.21,"volume":6552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":83.292379},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":83.185,"high":83.51,"low":83.035,"close":83.11,"volume":19970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":83.245445},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":83.1,"high":83.1,"low":82.505,"close":82.96,"volume":21333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":82.766892},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":82.98,"high":83.09,"low":82.785,"close":83.03,"volume":19023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":177,"vwap":82.937567},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":83.025,"high":83.06,"low":82.67,"close":83.04,"volume":3476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":82.873029},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":83.12,"high":83.74,"low":83.11,"close":83.58,"volume":12145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":83.511676},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":83.6,"high":83.95,"low":83.5,"close":83.95,"volume":5866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":83.682898},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":83.98,"high":84.3,"low":83.75,"close":84.07,"volume":3740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":83.919978},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":83.96,"high":84.79,"low":83.96,"close":84.48,"volume":12320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":84.477846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":84.5,"high":84.63,"low":84.27,"close":84.58,"volume":7601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":84.501493},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":84.71,"high":84.75,"low":84.37,"close":84.75,"volume":3562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":84.591097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":84.68,"high":84.68,"low":84.25,"close":84.33,"volume":5441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":84.389995},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":84.25,"high":84.26,"low":83.81,"close":84.06,"volume":6312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":83.977385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":83.99,"high":84.085,"low":83.7,"close":83.71,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.888279},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":83.75,"high":84.12,"low":83.74,"close":84.12,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":83.841288},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":84.11,"high":84.11,"low":83.8,"close":83.88,"volume":2913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":83.984467},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":83.89,"high":83.89,"low":83.52,"close":83.71,"volume":3148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":83.686413},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":83.71,"high":83.71,"low":83.42,"close":83.68,"volume":5878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":83.557316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":83.71,"high":83.76,"low":83.36,"close":83.63,"volume":3036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":83.591517},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":83.46,"high":84.08,"low":83.46,"close":83.6,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":83.676277},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":83.37,"high":83.475,"low":83.14,"close":83.39,"volume":4886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":83.311418},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":83.33,"high":83.76,"low":83.33,"close":83.67,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":83.565893},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":83.68,"high":83.8,"low":83.42,"close":83.45,"volume":3849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":83.676075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":83.34,"high":83.58,"low":82.875,"close":82.88,"volume":7459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":83.348911},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":82.77,"high":82.86,"low":82.57,"close":82.86,"volume":4547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":82.701973},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":82.92,"high":82.925,"low":82.59,"close":82.67,"volume":4340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":82.740939},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":82.75,"high":82.95,"low":82.71,"close":82.95,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":82.785023},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":82.94,"high":83.38,"low":82.94,"close":83.2,"volume":3564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":83.223956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":83.3,"high":83.88,"low":83.3,"close":83.46,"volume":4746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":83.550969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":83.58,"high":83.99,"low":83.58,"close":83.73,"volume":4356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":83.758523},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":83.72,"high":84.05,"low":83.46,"close":83.46,"volume":5178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":83.882415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":83.57,"high":83.61,"low":83.57,"close":83.6,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.583559},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":83.595,"high":83.7,"low":83.45,"close":83.45,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":83.581875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":83.47,"high":83.52,"low":83.17,"close":83.17,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":83.325355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":82.98,"high":83.3,"low":82.82,"close":83.14,"volume":3036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":83.098031},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":83.32,"high":83.34,"low":82.96,"close":82.96,"volume":2537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":83.224872},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":83.47,"high":84.03,"low":83.47,"close":83.83,"volume":3620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":83.8234},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":83.905,"high":84.32,"low":83.905,"close":84.28,"volume":2367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":84.186631},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":84.44,"high":84.72,"low":84.34,"close":84.72,"volume":3478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":84.460221},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":84.52,"high":84.52,"low":83.98,"close":84.04,"volume":3541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":84.101282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":84.135,"high":84.16,"low":84,"close":84.04,"volume":3715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.046216},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":84.09,"high":84.09,"low":83.97,"close":84.09,"volume":5467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":84.012361},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":84.045,"high":84.21,"low":83.975,"close":84.21,"volume":5560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":84.019129},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":84.31,"high":84.81,"low":84,"close":84.72,"volume":12240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":84.117449},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":84.845,"high":84.845,"low":84.44,"close":84.74,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":84.70123},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":84.69,"high":85.37,"low":84.69,"close":85.34,"volume":4085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":85.061204},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":85.49,"high":85.63,"low":85.47,"close":85.63,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":85.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":85.97,"high":86.2,"low":85.97,"close":86.2,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":86.127996},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":86.16,"high":86.18,"low":85.97,"close":86.115,"volume":2623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":86.056557},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":86.255,"high":86.255,"low":86.065,"close":86.23,"volume":3021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":86.144327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":85.85,"high":85.88,"low":85.84,"close":85.88,"volume":2132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":85.85125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":86.19,"high":86.41,"low":86.19,"close":86.41,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":86.278},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":86.33,"high":86.33,"low":86.03,"close":86.03,"volume":5230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":86.192913},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":86.05,"high":86.37,"low":85.8,"close":85.8,"volume":3788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":86.101255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":85.78,"high":85.875,"low":85.62,"close":85.69,"volume":3311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":85.739592},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":85.66,"high":85.685,"low":85.51,"close":85.685,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":85.61375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":85.74,"high":86.07,"low":85.66,"close":86.07,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":85.894},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":86.06,"high":86.31,"low":86.06,"close":86.18,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":86.206603},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":85.8,"high":86.18,"low":85.8,"close":86.16,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":86.08651},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":86.43,"high":86.83,"low":86.43,"close":86.78,"volume":3605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":86.717073},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":86.775,"high":86.96,"low":86.56,"close":86.56,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":86.76697},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":86.4,"high":86.47,"low":86.32,"close":86.47,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":86.434167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":86.18,"high":86.33,"low":86.18,"close":86.33,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":86.253333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":86.005,"high":86.105,"low":86.005,"close":86.105,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":86.020385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":86.03,"high":86.03,"low":85.8,"close":85.8,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":85.93375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":85.8,"high":86.06,"low":85.8,"close":86.06,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":85.852925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":86.07,"high":86.07,"low":85.76,"close":85.87,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":85.882796},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":85.73,"high":85.73,"low":85.53,"close":85.53,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":85.655926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":85.69,"high":85.69,"low":85.2,"close":85.2,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":85.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":85.16,"high":85.16,"low":84.94,"close":84.94,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":85.096871},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":84.99,"high":85.19,"low":84.99,"close":85.19,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.083987},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":85.26,"high":85.26,"low":84.95,"close":84.95,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.031429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":84.97,"high":85.04,"low":84.97,"close":85.005,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":84.88,"high":85.35,"low":84.88,"close":85.35,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.039},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":85.19,"high":85.19,"low":85.19,"close":85.19,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":85.14,"high":85.14,"low":85.14,"close":85.14,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":85.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":84.54,"high":84.795,"low":84.54,"close":84.795,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.69125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":84.755,"high":84.76,"low":84.755,"close":84.76,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.756667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":84.86,"high":84.86,"low":84.5,"close":84.505,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":84.542442},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":84.52,"high":84.73,"low":84.5,"close":84.73,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.559167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":84.65,"high":85,"low":84.615,"close":84.615,"volume":1553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":84.798336},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":84.85,"high":84.87,"low":84.8,"close":84.81,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":84.838333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":84.95,"high":85,"low":84.72,"close":84.75,"volume":2709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":84.782727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":84.75,"high":84.76,"low":84.63,"close":84.74,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.698539},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":84.65,"high":84.65,"low":84.555,"close":84.61,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.605},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":84.82,"high":84.96,"low":84.82,"close":84.96,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":84.51,"high":84.51,"low":84.51,"close":84.51,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":84.59,"high":84.59,"low":84.59,"close":84.59,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":84.59,"high":84.675,"low":84.59,"close":84.675,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.6325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":84.62,"high":84.62,"low":84.45,"close":84.45,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.506667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":84.335,"high":84.7,"low":84.3,"close":84.7,"volume":1708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":84.468929},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":84.685,"high":84.685,"low":84.55,"close":84.55,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.639023},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":85.02,"high":85.03,"low":85.02,"close":85.03,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":85.024762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":85.12,"high":85.28,"low":85.12,"close":85.15,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.154444},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":85.06,"high":85.07,"low":85.06,"close":85.07,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":85.065},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":85.02,"high":85.02,"low":85.02,"close":85.02,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":84.94,"high":84.94,"low":84.94,"close":84.94,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":85.2,"high":85.32,"low":85.12,"close":85.32,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":85.213333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":85.29,"high":85.29,"low":85.29,"close":85.29,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":85.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":85.46,"high":85.46,"low":85.46,"close":85.46,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":85.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":85.16,"high":85.16,"low":85.02,"close":85.02,"volume":1893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":85.140423},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":84.93,"high":84.93,"low":84.93,"close":84.93,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":84.88,"high":84.9,"low":84.88,"close":84.9,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":85.02,"high":85.03,"low":85.02,"close":85.03,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":85.025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":84.96,"high":84.96,"low":84.96,"close":84.96,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":84.89,"high":84.89,"low":84.89,"close":84.89,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":84.8,"high":84.8,"low":84.74,"close":84.74,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":84.776667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":84.56,"high":84.65,"low":84.5,"close":84.505,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.530331},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":84.67,"high":84.82,"low":84.67,"close":84.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":84.69,"high":84.72,"low":84.69,"close":84.72,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":85.21,"high":85.31,"low":85.21,"close":85.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":85.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":85.29,"high":85.3,"low":85.25,"close":85.25,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":85.274},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":85.26,"high":85.75,"low":85.26,"close":85.75,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":85.552222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":85.78,"high":86.16,"low":85.78,"close":85.86,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":85.922195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":85.83,"high":85.83,"low":85.795,"close":85.83,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":85.818333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":85.805,"high":85.805,"low":85.805,"close":85.805,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":85.805},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":85.66,"high":85.71,"low":85.64,"close":85.64,"volume":1332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":85.663636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":85.75,"high":85.75,"low":85.64,"close":85.64,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":85.676667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":85.78,"high":85.78,"low":85.78,"close":85.78,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":85.59,"high":85.79,"low":85.59,"close":85.79,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":85.680909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":85.95,"high":85.95,"low":85.95,"close":85.95,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":85.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":85.99,"high":85.99,"low":85.99,"close":85.99,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":85.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":86.3,"high":86.3,"low":86.3,"close":86.3,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":86.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":86.1,"high":86.285,"low":86.1,"close":86.285,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":86.211667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":86.14,"high":86.18,"low":86.1,"close":86.18,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":86.150133},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":86.22,"high":86.22,"low":86.22,"close":86.22,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":86.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":86.37,"high":86.37,"low":86.22,"close":86.26,"volume":1847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":86.256765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":86.2,"high":86.28,"low":86.18,"close":86.28,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":86.201429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":86.26,"high":86.31,"low":86.26,"close":86.31,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":86.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":86.21,"high":86.23,"low":86.19,"close":86.23,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":86.2033},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":85.87,"high":85.93,"low":85.87,"close":85.93,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":85.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":85.91,"high":85.91,"low":85.91,"close":85.91,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":85.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":85.83,"high":85.83,"low":85.83,"close":85.83,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":85.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":85.67,"high":85.72,"low":85.66,"close":85.72,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":85.6775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":85.67,"high":85.67,"low":85.67,"close":85.67,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":85.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":85.42,"high":85.42,"low":85.1,"close":85.1,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":85.299202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":85.1,"high":85.1,"low":85.1,"close":85.1,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":85.125,"high":85.47,"low":85.125,"close":85.47,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.353333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":85.23,"high":85.28,"low":85.23,"close":85.28,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":85.255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":85.22,"high":85.22,"low":85.22,"close":85.22,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":85.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":85.23,"high":85.23,"low":85.07,"close":85.07,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.163333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":85.26,"high":85.27,"low":85.13,"close":85.13,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":85.184019},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":84.91,"high":84.91,"low":84.91,"close":84.91,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":84.8,"high":84.8,"low":84.79,"close":84.79,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.796667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":85,"high":85.02,"low":84.915,"close":84.915,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.945395},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":85,"high":85.14,"low":85,"close":85.01,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":85.08,"high":85.13,"low":85,"close":85,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":85.070581},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":85.14,"high":85.16,"low":85.14,"close":85.16,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":85.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":85.45,"high":85.45,"low":85.25,"close":85.3,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":85.33125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":85.02,"high":85.06,"low":85,"close":85.06,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":85.026667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":85.43,"high":85.44,"low":85.43,"close":85.44,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":85.435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":85.26,"high":85.26,"low":85.26,"close":85.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":85.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":85.44,"high":85.44,"low":85.4,"close":85.4,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":85.424615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":85.22,"high":85.32,"low":85.15,"close":85.15,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":85.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":84.88,"high":84.88,"low":84.88,"close":84.88,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":84.85,"high":85.09,"low":84.68,"close":85.09,"volume":3810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":84.757742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":85.06,"high":85.06,"low":85.06,"close":85.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":85.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":85.08,"high":85.08,"low":85.08,"close":85.08,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":85.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":85.13,"high":85.41,"low":85.13,"close":85.41,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":85.342857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":85.285,"high":85.44,"low":85.265,"close":85.44,"volume":10271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":85.295224},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":85.44,"high":85.46,"low":85.44,"close":85.46,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":85.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":85.39,"high":85.39,"low":85.39,"close":85.39,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":85.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":85.25,"high":85.25,"low":85.22,"close":85.22,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":85.238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":84.71,"high":84.71,"low":84.71,"close":84.71,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":84.5,"high":84.52,"low":84.33,"close":84.33,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.459839},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":84.4,"high":84.47,"low":84.33,"close":84.33,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.374},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":84.39,"high":84.515,"low":84.39,"close":84.46,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":84.435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":84.35,"high":84.35,"low":84.35,"close":84.35,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":84.24,"high":84.36,"low":84.24,"close":84.36,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":84.17,"high":84.22,"low":84.15,"close":84.15,"volume":857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.188333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":84.4,"high":84.52,"low":84.4,"close":84.52,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.499643},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":84.505,"high":84.505,"low":84.21,"close":84.21,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.461128},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.27},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":84.55,"high":84.55,"low":84.505,"close":84.54,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.531667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":84.55,"high":84.55,"low":84.09,"close":84.09,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":84.261875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":84.05,"high":84.27,"low":84,"close":84.26,"volume":3224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":84.072553},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":84.085,"high":84.085,"low":83.77,"close":83.83,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":83.842143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":83.88,"high":83.88,"low":83.88,"close":83.88,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":84.08,"high":84.08,"low":83.98,"close":83.98,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":83.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":83.92,"high":84.01,"low":83.92,"close":84.01,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.937463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":84.11,"high":84.11,"low":83.665,"close":83.68,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":83.904545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":83.84,"high":83.84,"low":83.84,"close":83.84,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":84.045,"high":84.045,"low":83.87,"close":83.87,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.97524},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":83.93,"high":84,"low":83.93,"close":83.985,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":84.145,"high":84.375,"low":84.105,"close":84.375,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.172857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":84.38,"high":84.38,"low":84.305,"close":84.305,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.35875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":84.25,"high":84.25,"low":84.25,"close":84.25,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":84.09,"high":84.09,"low":83.88,"close":83.88,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.964615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":83.9,"high":83.9,"low":83.88,"close":83.88,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":83.73,"high":83.77,"low":83.73,"close":83.73,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.736667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":83.72,"high":83.88,"low":83.72,"close":83.88,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":83.839},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":83.79,"high":83.81,"low":83.79,"close":83.81,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.8},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":83.77,"high":83.77,"low":83.72,"close":83.76,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":83.86,"high":83.86,"low":83.86,"close":83.86,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":83.985,"high":83.985,"low":83.985,"close":83.985,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":83.9,"high":83.9,"low":83.885,"close":83.885,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":83.897857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":84,"high":84.02,"low":83.98,"close":84.01,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.005556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":84.03,"high":84.09,"low":84.03,"close":84.09,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.056},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":84.22,"high":84.22,"low":84.22,"close":84.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":84.09,"high":84.09,"low":84,"close":84,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":84.02,"high":84.25,"low":84.02,"close":84.25,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.135},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":84.4,"high":84.46,"low":84.4,"close":84.46,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.4375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":84.51,"high":84.6,"low":84.51,"close":84.6,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.555},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":84.47,"high":84.47,"low":84.47,"close":84.47,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":84.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":84.46,"high":84.46,"low":84.23,"close":84.23,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":84.375,"high":84.375,"low":84.375,"close":84.375,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":84.34,"high":84.34,"low":84.19,"close":84.19,"volume":2495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":84.258167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":84.325,"high":84.33,"low":84.325,"close":84.33,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.325556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":84.34,"high":84.4,"low":84.21,"close":84.4,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.308272},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":84.44,"high":84.46,"low":84.44,"close":84.46,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.442222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":84.67,"high":84.87,"low":84.645,"close":84.87,"volume":2532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":84.694344},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":84.86,"high":84.86,"low":84.82,"close":84.835,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.838333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":84.72,"high":84.72,"low":84.64,"close":84.66,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.656129},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":84.22,"high":84.22,"low":84.185,"close":84.19,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.201},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":84.24,"high":84.24,"low":84.24,"close":84.24,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":84.39,"high":84.39,"low":84.39,"close":84.39,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":84.31,"high":84.53,"low":84.31,"close":84.53,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":84.61,"high":84.64,"low":84.61,"close":84.64,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.624467},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:20:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":84.56,"high":84.56,"low":84.56,"close":84.56,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":84.45,"high":84.52,"low":84.45,"close":84.52,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.496667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":84.44,"high":84.65,"low":84.44,"close":84.6,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.545556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":84.56,"high":84.57,"low":84.56,"close":84.57,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.565},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":84.63,"high":84.63,"low":84.61,"close":84.61,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":84.61,"high":84.8,"low":84.61,"close":84.8,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.689742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":84.67,"high":84.675,"low":84.615,"close":84.615,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.64625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":84.59,"high":84.66,"low":84.59,"close":84.66,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.613333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":84.76,"high":84.79,"low":84.76,"close":84.79,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.781869},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":84.74,"high":84.88,"low":84.74,"close":84.83,"volume":6281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.813425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":84.73,"high":84.735,"low":84.62,"close":84.62,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.701488},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":84.48,"high":84.48,"low":84.48,"close":84.48,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":84.18,"high":84.43,"low":84.18,"close":84.41,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":84.33,"high":84.33,"low":84.28,"close":84.32,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.312},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":84.33,"high":84.33,"low":84.32,"close":84.325,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":84.365,"high":84.365,"low":84.365,"close":84.365,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.365},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":84.325,"high":84.49,"low":84.325,"close":84.49,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":84.63,"high":84.65,"low":84.63,"close":84.65,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":84.55,"high":84.55,"low":84.55,"close":84.55,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":84.54,"high":84.74,"low":84.54,"close":84.74,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.688438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":84.745,"high":84.81,"low":84.745,"close":84.81,"volume":2684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":84.76377},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":84.81,"high":84.81,"low":84.75,"close":84.75,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.785},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":84.84,"high":84.84,"low":84.84,"close":84.84,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":84.75,"high":84.75,"low":84.75,"close":84.75,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":84.73,"high":84.74,"low":84.73,"close":84.74,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.736764},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":84.74,"high":84.74,"low":84.74,"close":84.74,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":84.59,"high":84.59,"low":84.59,"close":84.59,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":84.47,"high":84.5,"low":84.47,"close":84.5,"volume":1384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":84.483158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":84.51,"high":84.525,"low":84.51,"close":84.51,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.5115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":84.35,"high":84.35,"low":84.215,"close":84.32,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":84.257888},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":84.36,"high":84.36,"low":84.12,"close":84.12,"volume":1740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":84.208214},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":84.115,"high":84.115,"low":84.1,"close":84.1,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":84.112},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":84,"high":84,"low":83.985,"close":83.985,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":83.993333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":84.08,"high":84.24,"low":84.08,"close":84.24,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.154},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":84.125,"high":84.125,"low":83.965,"close":83.965,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.086667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.935},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":83.9,"high":83.9,"low":83.825,"close":83.825,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":83.85625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":83.73,"high":83.73,"low":83.73,"close":83.73,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":83.665,"high":83.665,"low":83.655,"close":83.655,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":83.657},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":83.785,"high":84.01,"low":83.745,"close":83.975,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.867143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":84.035,"high":84.12,"low":83.985,"close":84.12,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.020417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":83.975,"high":84.03,"low":83.975,"close":84.03,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.003333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":84.04,"high":84.045,"low":84.04,"close":84.045,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.0425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":84.07,"high":84.09,"low":84.02,"close":84.02,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":83.96,"high":83.975,"low":83.88,"close":83.88,"volume":1516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":83.915},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":84.02,"high":84.2,"low":84.02,"close":84.185,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":84.097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":84.13,"high":84.13,"low":84.11,"close":84.115,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.118333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":84.185,"high":84.185,"low":84.09,"close":84.09,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.134375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":84.08,"high":84.08,"low":84,"close":84,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.053333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":84.01,"high":84.01,"low":83.975,"close":83.975,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.982},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":83.885,"high":83.92,"low":83.75,"close":83.75,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.865},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":83.81,"high":83.81,"low":83.81,"close":83.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":83.745,"high":83.745,"low":83.665,"close":83.675,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.693571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":83.645,"high":83.645,"low":83.585,"close":83.585,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":83.805,"high":83.89,"low":83.8,"close":83.89,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.82375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":83.77,"high":83.77,"low":83.595,"close":83.595,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.693333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":83.605,"high":83.765,"low":83.605,"close":83.765,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.653},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":83.58,"high":83.58,"low":83.545,"close":83.545,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.566667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":83.55,"high":83.575,"low":83.55,"close":83.575,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":83.561628},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":83.67,"high":83.965,"low":83.605,"close":83.965,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":83.769597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":83.75,"high":83.75,"low":83.645,"close":83.645,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.6975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":83.545,"high":83.57,"low":83.53,"close":83.57,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":83.543447},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":83.5,"high":83.5,"low":83.435,"close":83.49,"volume":3010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":83.482772},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":83.445,"high":83.52,"low":83.445,"close":83.52,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.4575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":83.595,"high":83.63,"low":83.56,"close":83.56,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.604259},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":83.52,"high":83.55,"low":83.45,"close":83.53,"volume":1389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":83.497568},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":83.48,"high":83.55,"low":83.48,"close":83.545,"volume":1746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":83.522083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":83.5,"high":83.555,"low":83.375,"close":83.41,"volume":2752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":83.448803},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":83.35,"high":83.395,"low":83.35,"close":83.395,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":83.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":83.345,"high":83.51,"low":83.345,"close":83.51,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":83.48,"high":83.565,"low":83.48,"close":83.495,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":83.53109},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":83.475,"high":83.475,"low":83.355,"close":83.38,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.398021},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":83.385,"high":83.505,"low":83.38,"close":83.45,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":83.437927},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":83.5,"high":83.5,"low":83.395,"close":83.415,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":83.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":83.39,"high":83.42,"low":83.36,"close":83.36,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":83.379539},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":83.365,"high":83.445,"low":83.365,"close":83.405,"volume":4054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":83.427415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":83.455,"high":83.455,"low":83.36,"close":83.36,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":83.385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":83.29,"high":83.48,"low":83.29,"close":83.48,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":83.345714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":83.47,"high":83.48,"low":83.18,"close":83.18,"volume":8849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":83.283334},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":83.12,"high":83.12,"low":82.72,"close":82.73,"volume":6838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":82.849963},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":82.665,"high":83.02,"low":82.665,"close":83.02,"volume":4248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":82.831968},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":83.07,"high":83.14,"low":83.005,"close":83.08,"volume":4455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":83.074433},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":83.01,"high":83.09,"low":82.945,"close":83.035,"volume":3283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":82.999812},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":82.98,"high":82.99,"low":82.715,"close":82.775,"volume":10073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":82.835614},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":82.765,"high":83.09,"low":82.765,"close":82.91,"volume":12209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":82.960635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":82.875,"high":83.075,"low":82.875,"close":83.07,"volume":8669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":82.994178},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":83.1,"high":83.225,"low":83.08,"close":83.225,"volume":6285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":83.150538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":83.215,"high":83.6,"low":83.215,"close":83.55,"volume":31736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":371,"vwap":83.546118},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:00:00+00:00","open":83.44,"high":83.44,"low":83.44,"close":83.44,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:02:00+00:00","open":83.36,"high":83.36,"low":83.36,"close":83.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:03:00+00:00","open":83.4,"high":83.43,"low":83.4,"close":83.43,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":83.4125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:11:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:14:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:19:00+00:00","open":83.79,"high":83.79,"low":83.79,"close":83.79,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":83.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:20:00+00:00","open":83.85,"high":83.86,"low":83.85,"close":83.86,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.855},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:21:00+00:00","open":83.85,"high":83.85,"low":83.85,"close":83.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:23:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:50:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:00:00+00:00","open":766.72,"high":766.72,"low":766.72,"close":766.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":766.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:01:00+00:00","open":766.66,"high":766.66,"low":766.66,"close":766.66,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":766.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:02:00+00:00","open":766.49,"high":766.49,"low":766.49,"close":766.49,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.49},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:07:00+00:00","open":766.91,"high":766.91,"low":766.91,"close":766.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:26:00+00:00","open":767.52,"high":767.52,"low":767.52,"close":767.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":767.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:28:00+00:00","open":767.48,"high":767.48,"low":767.48,"close":767.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":767.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T12:42:00+00:00","open":766.9,"high":766.9,"low":766.9,"close":766.9,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":767.31,"high":767.61,"low":766.985,"close":767.52,"volume":7552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":174,"vwap":767.279238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":767.65,"high":767.66,"low":767.6,"close":767.66,"volume":1288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.622102},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":767.82,"high":768.05,"low":767.71,"close":767.74,"volume":5415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":767.849018},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":767.845,"high":767.85,"low":767.37,"close":767.385,"volume":3681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":767.548657},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":767.415,"high":767.44,"low":767.26,"close":767.32,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":767.356137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":767.39,"high":767.47,"low":766.84,"close":767.195,"volume":4412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":767.150913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":767.305,"high":767.7,"low":767.305,"close":767.7,"volume":5488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":767.44522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":767.685,"high":767.78,"low":767.435,"close":767.74,"volume":2830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":767.642128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":767.715,"high":767.77,"low":767.15,"close":767.2,"volume":4757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":767.474549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":767.21,"high":767.23,"low":766.93,"close":767.23,"volume":4665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":767.123203},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":767.12,"high":767.42,"low":766.92,"close":767.3,"volume":1846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":767.151795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":767.22,"high":767.38,"low":767.22,"close":767.31,"volume":4529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":767.290137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":767.205,"high":767.25,"low":766.825,"close":767.04,"volume":3171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.066214},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":767.16,"high":767.575,"low":767.16,"close":767.39,"volume":2637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.382517},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":767.38,"high":767.54,"low":766.96,"close":766.98,"volume":2162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":767.241305},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":766.93,"high":767.02,"low":766.66,"close":766.71,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":766.809736},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":766.81,"high":767.06,"low":766.81,"close":766.89,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":766.943285},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":766.93,"high":767.085,"low":766.89,"close":766.94,"volume":2830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":766.962343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":766.95,"high":767.13,"low":766.76,"close":766.9,"volume":2453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":766.94238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":766.9,"high":766.9,"low":766.7,"close":766.74,"volume":2075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":766.816195},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":766.82,"high":767.1,"low":766.82,"close":766.84,"volume":2907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":766.923478},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":766.86,"high":766.86,"low":766.51,"close":766.65,"volume":3325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":766.695578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":766.7,"high":766.8,"low":766.55,"close":766.62,"volume":5682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":766.678691},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":766.7,"high":766.7,"low":766.39,"close":766.4,"volume":5098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":766.5172},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":766.45,"high":766.56,"low":766.3,"close":766.54,"volume":11547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":214,"vwap":766.472938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":766.435,"high":766.68,"low":766.38,"close":766.485,"volume":9626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":766.535174},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":766.5,"high":766.83,"low":766.5,"close":766.74,"volume":3525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":766.633984},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":766.73,"high":766.77,"low":766.31,"close":766.31,"volume":2907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":766.51631},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":766.39,"high":766.585,"low":766.39,"close":766.39,"volume":1054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":766.479661},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":766.39,"high":766.59,"low":766.22,"close":766.58,"volume":4210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":766.440315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":766.5,"high":766.71,"low":766.47,"close":766.535,"volume":2519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":766.541579},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":766.515,"high":766.74,"low":766.35,"close":766.59,"volume":5398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":766.546231},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":766.47,"high":766.53,"low":766.17,"close":766.19,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":766.277234},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":766.19,"high":766.21,"low":765.96,"close":766.05,"volume":4109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":766.089682},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":765.99,"high":766.31,"low":765.84,"close":766.27,"volume":7107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":766.144618},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":766.27,"high":766.67,"low":766.19,"close":766.645,"volume":7406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":766.394047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":766.615,"high":766.63,"low":766.49,"close":766.63,"volume":3724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":766.569931},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":766.53,"high":766.55,"low":766.45,"close":766.48,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":766.490935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":766.5,"high":766.69,"low":766.5,"close":766.52,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":766.626044},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":766.505,"high":766.74,"low":766.505,"close":766.64,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":766.621594},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":766.77,"high":767.015,"low":766.77,"close":766.96,"volume":2124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":766.897047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":766.94,"high":766.94,"low":766.62,"close":766.7,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":766.758513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":766.87,"high":767.32,"low":766.79,"close":767.32,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":767.11926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":767.39,"high":767.88,"low":767.35,"close":767.88,"volume":2681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":767.602059},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":767.835,"high":768.32,"low":767.68,"close":768.28,"volume":5263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":767.917506},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":768.39,"high":768.65,"low":768.31,"close":768.31,"volume":8273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":768.491017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":768.31,"high":768.475,"low":768.285,"close":768.415,"volume":5949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":768.383405},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":768.52,"high":768.67,"low":768.505,"close":768.545,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.572055},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":768.695,"high":769.02,"low":768.52,"close":768.88,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":768.827614},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":768.84,"high":768.84,"low":768.53,"close":768.62,"volume":5196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":768.631418},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":768.59,"high":768.73,"low":768.37,"close":768.37,"volume":2229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":768.598815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":768.42,"high":768.64,"low":768.28,"close":768.63,"volume":1371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.450244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":768.58,"high":768.675,"low":768.54,"close":768.62,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.629211},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":768.53,"high":768.64,"low":768.47,"close":768.555,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.550726},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":768.53,"high":768.775,"low":768.52,"close":768.745,"volume":8199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":768.649067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":768.765,"high":768.77,"low":768.33,"close":768.515,"volume":2913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":768.524971},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":768.545,"high":768.545,"low":768.455,"close":768.455,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.493527},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":768.405,"high":768.405,"low":768.26,"close":768.37,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.348759},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":768.33,"high":768.51,"low":768.18,"close":768.5,"volume":2109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.338815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":768.415,"high":768.415,"low":768.27,"close":768.38,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.355301},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":768.38,"high":768.535,"low":768.2,"close":768.2,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.405076},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":768,"high":768.025,"low":767.73,"close":767.96,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":767.86912},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":767.745,"high":767.745,"low":767.13,"close":767.14,"volume":2932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":767.51973},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":767.19,"high":767.345,"low":767.19,"close":767.345,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":767.26191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":767.39,"high":767.39,"low":767.17,"close":767.21,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.274147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":767.23,"high":767.405,"low":767.23,"close":767.405,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.321558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":767.535,"high":767.73,"low":767.4,"close":767.4,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.556263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":767.47,"high":767.63,"low":767.4,"close":767.6,"volume":3644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":767.429952},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":767.51,"high":767.55,"low":767.39,"close":767.39,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":767.484568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":767.27,"high":767.29,"low":767.11,"close":767.27,"volume":2190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":767.188891},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":767.31,"high":767.78,"low":767.31,"close":767.75,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.628094},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":767.78,"high":767.815,"low":767.67,"close":767.73,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.767181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":767.72,"high":767.79,"low":767.64,"close":767.79,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.748301},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":767.82,"high":767.82,"low":767.27,"close":767.28,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.437079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":767.29,"high":767.45,"low":767.25,"close":767.39,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.350879},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":767.48,"high":767.95,"low":767.475,"close":767.95,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.612545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":768.01,"high":768.19,"low":767.91,"close":768.18,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.0279},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":768.05,"high":768.13,"low":768.05,"close":768.12,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":768.121092},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":768.06,"high":768.06,"low":767.56,"close":767.635,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":767.885965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":767.76,"high":767.79,"low":767.53,"close":767.63,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":767.719366},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":767.57,"high":767.57,"low":767.39,"close":767.57,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.462837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":767.51,"high":767.65,"low":767.34,"close":767.65,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":767.514385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":767.665,"high":767.87,"low":767.58,"close":767.73,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":767.743225},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":767.6,"high":767.77,"low":767.6,"close":767.71,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":767.676},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":767.62,"high":767.99,"low":767.62,"close":767.935,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":767.732364},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":767.91,"high":768.09,"low":767.91,"close":768.08,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.028229},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":767.965,"high":768.04,"low":767.915,"close":767.95,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.955764},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":767.95,"high":768.2,"low":767.91,"close":768.02,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.062925},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":767.98,"high":768.13,"low":767.98,"close":768.13,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.083146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":768.04,"high":768.17,"low":767.97,"close":768.17,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.061021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":768.13,"high":768.53,"low":768.13,"close":768.29,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":768.388832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":768.32,"high":768.35,"low":768.19,"close":768.29,"volume":3507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.235017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":768.34,"high":768.53,"low":768.29,"close":768.52,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.383405},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":768.48,"high":768.71,"low":768.48,"close":768.57,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":768.633085},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":768.57,"high":768.62,"low":768.48,"close":768.48,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.546238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":768.49,"high":768.89,"low":768.41,"close":768.83,"volume":3347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":768.697601},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":768.85,"high":768.96,"low":768.715,"close":768.96,"volume":2456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.824528},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":768.915,"high":768.915,"low":768.67,"close":768.7,"volume":3174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":768.786829},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":768.65,"high":768.735,"low":768.56,"close":768.73,"volume":3095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.612635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":768.76,"high":768.76,"low":768.56,"close":768.63,"volume":3086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":768.65611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":768.645,"high":768.645,"low":768.5,"close":768.645,"volume":2837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":768.574068},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":768.58,"high":768.645,"low":768.52,"close":768.52,"volume":2774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":768.613649},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":768.48,"high":768.72,"low":768.445,"close":768.72,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.57003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":768.71,"high":769.03,"low":768.7,"close":768.93,"volume":3908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":768.897604},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":768.92,"high":768.92,"low":768.61,"close":768.635,"volume":5828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":768.755437},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":768.71,"high":768.84,"low":768.7,"close":768.84,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.752959},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":768.84,"high":768.91,"low":768.77,"close":768.91,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":768.825105},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":768.95,"high":769,"low":768.74,"close":768.98,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.856817},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":769.05,"high":769.35,"low":769.035,"close":769.35,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":769.150436},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":769.31,"high":769.33,"low":769.13,"close":769.13,"volume":3245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":769.21942},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":769.135,"high":769.255,"low":769.09,"close":769.09,"volume":5809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":769.18313},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":769.13,"high":769.26,"low":769.095,"close":769.26,"volume":2785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.159394},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":769.195,"high":769.335,"low":769.185,"close":769.31,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":769.272022},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":769.315,"high":769.58,"low":769.31,"close":769.545,"volume":4909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":769.448205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":769.54,"high":769.79,"low":769.535,"close":769.68,"volume":4439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":769.621515},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":769.635,"high":769.82,"low":769.635,"close":769.705,"volume":1976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.729395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":769.65,"high":769.89,"low":769.65,"close":769.835,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.795487},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":769.91,"high":770.255,"low":769.895,"close":770.255,"volume":7872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":770.011305},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":770.205,"high":770.205,"low":769.98,"close":769.98,"volume":16749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":770.12054},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":770,"high":770.065,"low":769.915,"close":769.98,"volume":3966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":769.965296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":769.91,"high":769.97,"low":769.78,"close":769.88,"volume":12754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.928473},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":769.87,"high":769.87,"low":769.65,"close":769.77,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.702722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":769.775,"high":769.775,"low":769.49,"close":769.52,"volume":2745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.705491},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":769.51,"high":769.77,"low":769.505,"close":769.77,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.603244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":769.815,"high":769.895,"low":769.73,"close":769.845,"volume":1827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.80524},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":769.89,"high":770.07,"low":769.78,"close":770.05,"volume":1786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":769.903543},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":770.08,"high":770.265,"low":770.065,"close":770.23,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":770.113676},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":770.37,"high":770.41,"low":770.31,"close":770.32,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":770.36764},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":770.32,"high":770.32,"low":770.21,"close":770.24,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":770.25988},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":770.24,"high":770.25,"low":770.06,"close":770.06,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":770.153274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":770.12,"high":770.12,"low":769.85,"close":770.12,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":770.006037},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":770.095,"high":770.095,"low":769.98,"close":770.025,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":770.032735},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":770.095,"high":770.25,"low":770.095,"close":770.17,"volume":2642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":770.156145},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":770.16,"high":770.16,"low":770.02,"close":770.05,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":770.057793},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":770.07,"high":770.07,"low":769.96,"close":769.96,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.997154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":769.86,"high":769.905,"low":769.695,"close":769.905,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":769.769687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":769.92,"high":770.045,"low":769.92,"close":770.045,"volume":1644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.991623},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":769.945,"high":769.95,"low":769.805,"close":769.81,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.927761},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":769.87,"high":769.87,"low":769.58,"close":769.61,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.713393},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":769.67,"high":769.89,"low":769.65,"close":769.86,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.765174},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":769.89,"high":769.945,"low":769.84,"close":769.94,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.91171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":769.925,"high":769.925,"low":769.75,"close":769.88,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.806641},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":769.9,"high":769.945,"low":769.765,"close":769.77,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.856494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":769.83,"high":769.995,"low":769.83,"close":769.885,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":769.954876},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":769.945,"high":769.945,"low":769.75,"close":769.85,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.847476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":769.79,"high":769.835,"low":769.52,"close":769.6,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.655007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":769.64,"high":770.02,"low":769.475,"close":769.89,"volume":2834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":769.790369},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":769.85,"high":769.85,"low":769.655,"close":769.68,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.740856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":769.59,"high":769.59,"low":769.435,"close":769.525,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":769.503596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":769.455,"high":769.515,"low":769.39,"close":769.39,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.449091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":769.33,"high":769.33,"low":769.1,"close":769.1,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.21799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":769.03,"high":769.03,"low":768.63,"close":768.69,"volume":2002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":768.818216},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":768.64,"high":768.68,"low":768.085,"close":768.115,"volume":3652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":768.398051},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":768.165,"high":768.36,"low":767.91,"close":768.34,"volume":7334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":768.10953},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":768.32,"high":768.49,"low":768.285,"close":768.385,"volume":2056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.408329},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":768.46,"high":768.48,"low":768.265,"close":768.265,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":768.429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":768.235,"high":768.235,"low":768.04,"close":768.06,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":768.124458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":768.19,"high":768.19,"low":767.84,"close":768.1,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":767.991701},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":768.25,"high":768.25,"low":768.14,"close":768.14,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":768.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":768.25,"high":768.38,"low":768.25,"close":768.33,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":768.337778},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":768.22,"high":768.57,"low":768.22,"close":768.515,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.426656},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":768.535,"high":768.745,"low":768.535,"close":768.745,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.708027},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":768.72,"high":768.78,"low":768.72,"close":768.76,"volume":1596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.749268},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":768.655,"high":768.69,"low":768.655,"close":768.69,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":768.668864},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":768.63,"high":768.68,"low":768.52,"close":768.59,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":768.608943},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":768.615,"high":768.62,"low":768.43,"close":768.62,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.56723},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":768.65,"high":768.73,"low":768.58,"close":768.73,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":768.654107},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":768.7,"high":768.77,"low":768.55,"close":768.55,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.684814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":768.58,"high":768.675,"low":768.58,"close":768.62,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":768.619709},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":768.67,"high":768.67,"low":768.37,"close":768.505,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":768.455602},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":768.435,"high":768.435,"low":768.19,"close":768.19,"volume":2413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.341249},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":768.22,"high":768.22,"low":768.17,"close":768.19,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.199427},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":768.19,"high":768.25,"low":768.16,"close":768.16,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.206209},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":768.15,"high":768.33,"low":768.1,"close":768.1,"volume":3758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":768.233484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":768.065,"high":768.29,"low":768.06,"close":768.29,"volume":3676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.202752},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":768.34,"high":768.35,"low":768.26,"close":768.26,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.318128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":768.32,"high":768.32,"low":767.97,"close":768.05,"volume":1817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.136556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":768.04,"high":768.14,"low":767.975,"close":768.14,"volume":1740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.019783},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":768.21,"high":768.4,"low":768.21,"close":768.29,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.340442},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":768.19,"high":768.3,"low":768.19,"close":768.27,"volume":1054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.26161},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":768.25,"high":768.25,"low":767.74,"close":767.91,"volume":8473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":768.018774},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":767.88,"high":768.02,"low":767.87,"close":767.98,"volume":3148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":767.913762},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":767.98,"high":768.21,"low":767.93,"close":768.02,"volume":5429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":768.106071},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":768,"high":768.05,"low":767.94,"close":767.97,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.985349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":768.065,"high":768.26,"low":768.065,"close":768.26,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":768.206047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":768.2,"high":768.23,"low":768.08,"close":768.095,"volume":2105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.151643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":768.015,"high":768.2,"low":767.99,"close":768.15,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.057304},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":768.245,"high":768.25,"low":767.9,"close":767.9,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":768.097335},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":767.99,"high":768.14,"low":767.99,"close":768.095,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.06895},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":768.035,"high":768.055,"low":768.035,"close":768.055,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":768.043667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":768.025,"high":768.025,"low":767.95,"close":767.95,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":767.9875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":768.03,"high":768.28,"low":768.03,"close":768.28,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":768.195699},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":768.205,"high":768.205,"low":768.135,"close":768.18,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":768.156134},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":768.225,"high":768.3,"low":768.19,"close":768.21,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":768.223501},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":768.17,"high":768.275,"low":768.13,"close":768.24,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.250238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":768.245,"high":768.245,"low":767.955,"close":768.06,"volume":3150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":768.083047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":768.08,"high":768.09,"low":768.01,"close":768.01,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":768.053919},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":767.99,"high":768.015,"low":767.71,"close":767.72,"volume":2706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":767.80778},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":767.69,"high":767.855,"low":767.685,"close":767.855,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":767.87,"high":767.87,"low":767.75,"close":767.79,"volume":2369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.860308},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":767.76,"high":767.78,"low":767.75,"close":767.78,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":767.761111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":767.71,"high":767.82,"low":767.71,"close":767.82,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":767.749375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":767.83,"high":767.835,"low":767.69,"close":767.69,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.770181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":767.75,"high":767.79,"low":767.65,"close":767.65,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":767.719668},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":767.62,"high":767.675,"low":767.505,"close":767.59,"volume":5793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":767.577868},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":767.525,"high":767.64,"low":767.525,"close":767.55,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.5763},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":767.57,"high":767.74,"low":767.56,"close":767.675,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":767.671678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":767.695,"high":767.74,"low":767.665,"close":767.67,"volume":3479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":767.692825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":767.54,"high":767.54,"low":767.47,"close":767.53,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":767.503741},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":767.535,"high":767.535,"low":767.48,"close":767.5,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.512288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":767.47,"high":767.47,"low":767.39,"close":767.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":767.436098},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":767.44,"high":767.51,"low":767.37,"close":767.45,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.413147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":767.465,"high":767.52,"low":767.27,"close":767.34,"volume":2068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.407631},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":767.43,"high":767.5,"low":767.43,"close":767.46,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.448688},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":767.55,"high":767.66,"low":767.49,"close":767.49,"volume":2627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":767.574431},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":767.47,"high":767.52,"low":767.42,"close":767.51,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.466364},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":767.5,"high":767.55,"low":767.37,"close":767.37,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.466882},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":767.32,"high":767.49,"low":767.25,"close":767.42,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":767.362146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":767.355,"high":767.355,"low":767.355,"close":767.355,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":767.355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":767.22,"high":767.22,"low":767.06,"close":767.09,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":767.130769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":767.05,"high":767.26,"low":767.05,"close":767.21,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.183871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":767.315,"high":767.315,"low":767.3,"close":767.3,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.305535},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":767.43,"high":767.485,"low":767.43,"close":767.485,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.461847},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":767.435,"high":767.47,"low":767.295,"close":767.46,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.421296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":767.47,"high":767.58,"low":767.45,"close":767.45,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.489856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":767.49,"high":767.49,"low":767.325,"close":767.34,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":767.362746},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":767.365,"high":767.46,"low":767.3,"close":767.46,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":767.393791},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":767.45,"high":767.76,"low":767.45,"close":767.74,"volume":2381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":767.689395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":767.67,"high":767.75,"low":767.57,"close":767.67,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.658092},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":767.56,"high":767.56,"low":767.365,"close":767.365,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.466434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":767.365,"high":767.365,"low":767.12,"close":767.12,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.211087},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":767.105,"high":767.41,"low":767.105,"close":767.32,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":767.228},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":767.4,"high":767.4,"low":767.34,"close":767.355,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.370733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":767.14,"high":767.23,"low":767.14,"close":767.19,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":767.196432},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":767.13,"high":767.33,"low":767.13,"close":767.33,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":767.22925},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":767.305,"high":767.4,"low":767.265,"close":767.33,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":767.335251},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":767.45,"high":767.54,"low":767.41,"close":767.49,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":767.457761},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":767.59,"high":767.64,"low":767.59,"close":767.64,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":767.601755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":767.68,"high":767.68,"low":767.56,"close":767.64,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":767.629841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":767.49,"high":767.49,"low":767.485,"close":767.49,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":767.488333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":767.375,"high":767.49,"low":767.32,"close":767.48,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":767.420792},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":767.44,"high":767.44,"low":767.31,"close":767.31,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":767.378215},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":767.38,"high":767.535,"low":767.38,"close":767.53,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.503203},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":767.415,"high":767.505,"low":767.415,"close":767.505,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.444755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":767.525,"high":767.53,"low":767.31,"close":767.31,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.426409},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":767.315,"high":767.365,"low":767.12,"close":767.17,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.266497},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":767.15,"high":767.19,"low":767.08,"close":767.19,"volume":3838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":767.105063},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":767.2,"high":767.22,"low":767.19,"close":767.22,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":767.210909},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":767.225,"high":767.31,"low":767.225,"close":767.27,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.281923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":767.295,"high":767.33,"low":767.24,"close":767.31,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.291449},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":767.195,"high":767.195,"low":767.125,"close":767.125,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":767.156333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":767.125,"high":767.13,"low":767.055,"close":767.12,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.100921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":767.135,"high":767.165,"low":767.135,"close":767.165,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.151056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":767.2,"high":767.77,"low":767.2,"close":767.44,"volume":8897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":767.503535},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":767.53,"high":767.53,"low":767.38,"close":767.38,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.509613},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":767.23,"high":767.24,"low":767.11,"close":767.21,"volume":1881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.198156},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":767.26,"high":767.35,"low":767.06,"close":767.08,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":767.212263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":767.005,"high":767.08,"low":767,"close":767,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":767.017725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":766.94,"high":766.94,"low":766.805,"close":766.85,"volume":2533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":766.866253},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":766.8,"high":767.02,"low":766.755,"close":767.02,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":766.934049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":767,"high":767.085,"low":766.94,"close":766.94,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":767.032889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":766.91,"high":767.03,"low":766.91,"close":767.03,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":766.984},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":766.9,"high":767.03,"low":766.8,"close":767,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":766.954842},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":766.95,"high":767.31,"low":766.95,"close":767.23,"volume":3216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":767.245941},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":767.08,"high":767.23,"low":767.08,"close":767.23,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":767.107853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":767.18,"high":767.21,"low":766.975,"close":767,"volume":2808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":767.109503},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":767.025,"high":767.315,"low":766.99,"close":767.29,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":767.150863},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":767.285,"high":767.44,"low":767.285,"close":767.41,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":767.362522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":767.42,"high":767.52,"low":767.385,"close":767.52,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.467063},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":767.53,"high":767.705,"low":767.525,"close":767.61,"volume":3301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":767.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":767.725,"high":767.725,"low":767.465,"close":767.47,"volume":4707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.602484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":767.44,"high":767.61,"low":767.44,"close":767.585,"volume":2702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.526281},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":767.55,"high":767.55,"low":767.37,"close":767.43,"volume":7180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":767.438274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":767.435,"high":767.435,"low":767.17,"close":767.175,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.283418},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":767.07,"high":767.36,"low":766.95,"close":767.27,"volume":2696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":767.203197},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":767.35,"high":767.36,"low":767.285,"close":767.29,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":767.30617},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":767.4,"high":767.41,"low":767.335,"close":767.335,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":767.375659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":767.41,"high":767.41,"low":767.39,"close":767.39,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":767.396667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":767.385,"high":767.46,"low":767.33,"close":767.435,"volume":2569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.433548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":767.4,"high":767.565,"low":767.4,"close":767.565,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":767.5375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":767.59,"high":767.695,"low":767.59,"close":767.66,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":767.632716},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":767.6,"high":767.65,"low":767.6,"close":767.65,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":767.614},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":767.68,"high":767.74,"low":767.65,"close":767.74,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.706667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":767.76,"high":767.79,"low":767.745,"close":767.755,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.77022},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":767.85,"high":767.85,"low":767.74,"close":767.74,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":767.806171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":767.73,"high":767.785,"low":767.73,"close":767.785,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":767.77125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":767.77,"high":767.905,"low":767.77,"close":767.9,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.860527},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":767.865,"high":767.895,"low":767.81,"close":767.81,"volume":2378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.861342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":767.765,"high":767.94,"low":767.74,"close":767.855,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":767.838418},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":767.95,"high":768,"low":767.885,"close":767.885,"volume":2666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.954437},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":767.865,"high":767.89,"low":767.84,"close":767.84,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":767.874175},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":767.69,"high":767.805,"low":767.69,"close":767.805,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.745756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":767.62,"high":767.66,"low":767.62,"close":767.66,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":767.625304},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":767.495,"high":767.495,"low":767.45,"close":767.46,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.470984},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":767.485,"high":767.525,"low":767.39,"close":767.39,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.445165},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":767.34,"high":767.375,"low":767.28,"close":767.36,"volume":2894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":767.358721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":767.29,"high":767.29,"low":767.03,"close":767.21,"volume":2546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.094041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":767.2,"high":767.24,"low":767.01,"close":767.01,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":767.160906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":767.055,"high":767.165,"low":766.89,"close":766.96,"volume":2393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.009728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":767.14,"high":767.28,"low":767.14,"close":767.24,"volume":1587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.218932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":767.23,"high":767.24,"low":767.135,"close":767.19,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":767.193272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":767.1,"high":767.23,"low":767.1,"close":767.23,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":767.134126},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":767.06,"high":767.21,"low":767.06,"close":767.11,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.119745},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":767.11,"high":767.11,"low":766.98,"close":767.005,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":767.011041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":767.05,"high":767.17,"low":766.87,"close":766.87,"volume":1742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.029572},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":766.84,"high":766.89,"low":766.76,"close":766.89,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":766.838965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":766.87,"high":767.25,"low":766.87,"close":767.22,"volume":3621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.09586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":767.29,"high":767.39,"low":767.23,"close":767.33,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":767.322653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":767.34,"high":767.35,"low":767.31,"close":767.315,"volume":3364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.323624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":767.29,"high":767.4,"low":767.29,"close":767.35,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.361639},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":767.305,"high":767.43,"low":767.305,"close":767.43,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":767.357584},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":767.44,"high":767.45,"low":767.36,"close":767.37,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":767.412841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":767.355,"high":767.475,"low":767.355,"close":767.405,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":767.394089},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":767.32,"high":767.445,"low":767.3,"close":767.44,"volume":2203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":767.372561},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":767.41,"high":767.55,"low":767.405,"close":767.53,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.468401},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":767.58,"high":767.89,"low":767.58,"close":767.81,"volume":5156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":767.794959},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":767.815,"high":767.835,"low":767.75,"close":767.765,"volume":5527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":767.787108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":767.78,"high":767.8,"low":767.72,"close":767.8,"volume":2669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.751141},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":767.78,"high":767.81,"low":767.74,"close":767.81,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":767.768251},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":767.79,"high":767.79,"low":767.57,"close":767.6,"volume":3759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.66318},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":767.605,"high":767.65,"low":767.55,"close":767.65,"volume":2929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":767.603922},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":767.66,"high":767.665,"low":767.56,"close":767.56,"volume":2467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":767.63433},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":767.565,"high":767.645,"low":767.48,"close":767.48,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":767.570456},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":767.53,"high":767.53,"low":767.51,"close":767.51,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":767.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":767.56,"high":767.6,"low":767.28,"close":767.42,"volume":3442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":767.421893},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":767.34,"high":767.515,"low":767.34,"close":767.51,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.421886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":767.56,"high":767.585,"low":767.54,"close":767.57,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":767.552476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":767.55,"high":767.69,"low":767.55,"close":767.63,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":767.634315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":767.65,"high":767.65,"low":767.61,"close":767.62,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.635224},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":767.62,"high":767.66,"low":767.58,"close":767.615,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":767.626227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":767.575,"high":767.85,"low":767.575,"close":767.83,"volume":1896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":767.695427},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":767.83,"high":767.83,"low":767.76,"close":767.76,"volume":2416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":767.78618},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":767.725,"high":767.79,"low":767.7,"close":767.79,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.732184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":767.71,"high":767.71,"low":767.66,"close":767.66,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":767.685},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":767.95,"high":768,"low":767.93,"close":767.99,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.982006},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":768.05,"high":768.06,"low":767.97,"close":768.06,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.022967},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":768.015,"high":768.015,"low":767.88,"close":767.91,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":767.88,"high":767.88,"low":767.7,"close":767.7,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.814568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":767.67,"high":767.67,"low":767.475,"close":767.59,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.58716},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":767.625,"high":767.63,"low":767.515,"close":767.59,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":767.574541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":767.6,"high":767.635,"low":767.6,"close":767.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":767.611327},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":767.565,"high":767.72,"low":767.565,"close":767.68,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":767.666422},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":767.62,"high":767.69,"low":767.62,"close":767.69,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":767.665614},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":767.74,"high":767.8,"low":767.74,"close":767.78,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":767.772601},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":767.75,"high":767.785,"low":767.75,"close":767.785,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":767.769444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":767.77,"high":767.86,"low":767.755,"close":767.82,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":767.794322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":767.835,"high":767.86,"low":767.815,"close":767.815,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":767.825526},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":767.83,"high":767.94,"low":767.83,"close":767.94,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":767.911277},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":767.96,"high":768.01,"low":767.93,"close":768,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":767.958974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":768.1,"high":768.28,"low":768.1,"close":768.27,"volume":2985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":768.184887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":768.22,"high":768.23,"low":768.06,"close":768.06,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.176816},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":768.08,"high":768.14,"low":767.995,"close":767.995,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":768.081266},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":768.025,"high":768.085,"low":768,"close":768.075,"volume":4390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":768.028466},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":768.01,"high":768.34,"low":768.01,"close":768.34,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.176317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":768.24,"high":768.545,"low":768.23,"close":768.54,"volume":3147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.319014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":768.55,"high":768.57,"low":768.35,"close":768.35,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":768.493358},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":768.375,"high":768.385,"low":768.2,"close":768.24,"volume":4568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":768.260051},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":768.27,"high":768.27,"low":768.07,"close":768.07,"volume":3250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":768.185518},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":768.075,"high":768.21,"low":768.075,"close":768.21,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":768.124164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":768.18,"high":768.18,"low":768.055,"close":768.1,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.136484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":768.07,"high":768.2,"low":768.035,"close":768.12,"volume":2781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":768.104376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":768.11,"high":768.2,"low":768.1,"close":768.195,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.165806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":768.13,"high":768.22,"low":768.13,"close":768.14,"volume":5487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.192528},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":768.16,"high":768.16,"low":768.045,"close":768.045,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":768.12885},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":768.15,"high":768.2,"low":768.14,"close":768.16,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.169864},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":768.17,"high":768.445,"low":768.14,"close":768.31,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.304298},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":768.29,"high":768.345,"low":768.22,"close":768.345,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":768.286556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":768.425,"high":768.435,"low":768.36,"close":768.36,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":768.402133},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":768.33,"high":768.355,"low":768.31,"close":768.355,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.330543},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":768.365,"high":768.365,"low":768.255,"close":768.255,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.322317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":768.215,"high":768.27,"low":768.16,"close":768.2,"volume":5241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":768.238923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":768.22,"high":768.355,"low":768.21,"close":768.26,"volume":3830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":768.254216},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":768.26,"high":768.425,"low":768.26,"close":768.295,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":768.34804},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":768.265,"high":768.265,"low":767.995,"close":768,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.166026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":768.07,"high":768.095,"low":768.07,"close":768.09,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":768.077292},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":768.07,"high":768.07,"low":767.9,"close":768.03,"volume":7304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":767.968537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":767.99,"high":768.025,"low":767.83,"close":767.9,"volume":6335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":767.896746},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":767.9,"high":767.99,"low":767.83,"close":767.845,"volume":10941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":767.888141},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":767.85,"high":767.93,"low":767.84,"close":767.86,"volume":12001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":767.875525},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":767.805,"high":767.91,"low":767.69,"close":767.91,"volume":10090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":767.793001},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":767.84,"high":767.84,"low":766.98,"close":767.005,"volume":16692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":189,"vwap":767.261501},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":766.99,"high":766.99,"low":766.61,"close":766.92,"volume":24530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":179,"vwap":766.832898},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":766.87,"high":766.88,"low":766.62,"close":766.75,"volume":23628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":766.740687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":766.8,"high":766.95,"low":766.77,"close":766.95,"volume":13691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":766.852653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":766.95,"high":767.15,"low":766.89,"close":767.06,"volume":12346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":181,"vwap":767.037956},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":767.11,"high":767.315,"low":766.995,"close":767.095,"volume":62316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":298,"vwap":767.136288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":767.125,"high":767.175,"low":766.86,"close":766.93,"volume":9869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":163,"vwap":767.012993},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":766.92,"high":766.94,"low":766.82,"close":766.88,"volume":15443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":766.885598},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":766.845,"high":766.87,"low":766.6,"close":766.63,"volume":35379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":387,"vwap":766.721955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":766.595,"high":766.77,"low":766.15,"close":766.6,"volume":68324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":571,"vwap":766.563556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T20:00:00+00:00","open":766.46,"high":766.56,"low":766.46,"close":766.56,"volume":3000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":766.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T20:01:00+00:00","open":766.5,"high":766.5,"low":766.5,"close":766.5,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T20:02:00+00:00","open":766.58,"high":766.61,"low":766.58,"close":766.61,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":766.601429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T20:03:00+00:00","open":766.73,"high":766.73,"low":766.73,"close":766.73,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-19T20:17:00+00:00","open":766.73,"high":766.73,"low":766.73,"close":766.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:00:00+00:00","open":764.66,"high":764.71,"low":764.66,"close":764.71,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":764.698889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:16:00+00:00","open":764.84,"high":764.86,"low":764.84,"close":764.86,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":764.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:29:00+00:00","open":763.71,"high":763.71,"low":763.71,"close":763.71,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":763.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:30:00+00:00","open":763.9,"high":763.9,"low":763.9,"close":763.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":763.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:34:00+00:00","open":764.06,"high":764.06,"low":764.06,"close":764.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":764.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:36:00+00:00","open":764.18,"high":764.18,"low":764.18,"close":764.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":764.18},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T12:45:00+00:00","open":765.6,"high":765.6,"low":765.6,"close":765.6,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":765.6},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":765.67,"high":765.77,"low":765.15,"close":765.455,"volume":8181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":765.356212},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":765.48,"high":765.805,"low":765.35,"close":765.36,"volume":7382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":765.580223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":765.305,"high":765.435,"low":765.25,"close":765.435,"volume":3376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":765.310454},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":765.34,"high":765.52,"low":765.31,"close":765.425,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":765.434704},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":765.49,"high":765.7,"low":765.38,"close":765.63,"volume":5612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":765.477316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":765.51,"high":765.69,"low":765.28,"close":765.435,"volume":5746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":765.508175},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":765.44,"high":765.77,"low":765.38,"close":765.77,"volume":2587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":765.630593},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":765.84,"high":766.08,"low":765.76,"close":766.08,"volume":5651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":765.871581},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":766.03,"high":766.035,"low":765.78,"close":765.92,"volume":2758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":765.903809},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":765.85,"high":766.07,"low":765.73,"close":765.76,"volume":3474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":765.842282},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":765.73,"high":765.75,"low":765.265,"close":765.285,"volume":3975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":765.423793},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":765.245,"high":765.51,"low":764.82,"close":764.85,"volume":5697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":765.181357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":764.81,"high":764.87,"low":764.34,"close":764.45,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":764.537054},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":764.5,"high":764.79,"low":764.5,"close":764.73,"volume":3603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":764.652482},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":764.67,"high":764.815,"low":764.605,"close":764.64,"volume":2808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":764.706794},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":764.48,"high":764.965,"low":764.465,"close":764.94,"volume":15362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":764.645682},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":764.88,"high":765.11,"low":764.845,"close":765.11,"volume":6230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":764.985371},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":765.28,"high":765.53,"low":765.26,"close":765.43,"volume":2931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":765.38106},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":765.52,"high":765.77,"low":765.38,"close":765.77,"volume":4763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":765.554484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":765.755,"high":766.3,"low":765.535,"close":766.15,"volume":9237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":765.931588},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":766.13,"high":766.4,"low":765.91,"close":765.96,"volume":11753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":766.274652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":765.97,"high":766.1,"low":765.905,"close":766.03,"volume":8922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":765.986579},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":766.04,"high":766.515,"low":766.04,"close":766.19,"volume":3003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":766.18035},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":766.23,"high":766.89,"low":766.195,"close":766.82,"volume":13231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":766.579256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":766.85,"high":766.905,"low":766.595,"close":766.6,"volume":7951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":766.757104},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":766.56,"high":766.88,"low":766.46,"close":766.75,"volume":7683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":766.65844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":766.815,"high":767.16,"low":766.815,"close":767.16,"volume":15839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":767.01592},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":767.11,"high":767.37,"low":767,"close":767.27,"volume":2858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":767.185565},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":767.235,"high":767.68,"low":767.23,"close":767.645,"volume":6136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":767.392083},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":767.7,"high":767.97,"low":767.585,"close":767.955,"volume":5908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":767.851381},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":767.93,"high":767.93,"low":767.55,"close":767.88,"volume":4471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":767.681281},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":767.95,"high":768.3,"low":767.73,"close":768.235,"volume":15291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":767.900288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":768.23,"high":768.38,"low":768.12,"close":768.12,"volume":8668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":768.253962},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":768.12,"high":768.12,"low":767.9,"close":768.04,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":767.967784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":767.89,"high":767.97,"low":767.82,"close":767.9,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":767.884725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":767.75,"high":768.05,"low":767.7,"close":768.02,"volume":2682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":767.860343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":768.03,"high":768.46,"low":768.02,"close":768.14,"volume":5680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":768.243147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":768.34,"high":768.71,"low":768.34,"close":768.53,"volume":3677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":768.544501},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":768.53,"high":768.9,"low":768.53,"close":768.865,"volume":6771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":768.801244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":768.825,"high":768.895,"low":768.67,"close":768.68,"volume":4845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":768.792182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":768.84,"high":769.025,"low":768.62,"close":768.76,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":768.835078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":768.79,"high":768.79,"low":768.6,"close":768.66,"volume":2740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":768.689021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":768.685,"high":768.85,"low":768.54,"close":768.7,"volume":3310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.70274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":768.66,"high":768.97,"low":768.64,"close":768.93,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.818293},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":768.995,"high":769.18,"low":768.84,"close":769.11,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":769.066255},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":769.09,"high":769.35,"low":769.09,"close":769.31,"volume":3207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":769.286166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":769.35,"high":769.42,"low":769.16,"close":769.16,"volume":5541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":769.311733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":769.17,"high":769.65,"low":769.13,"close":769.635,"volume":6528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":769.31799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":769.6,"high":769.735,"low":769.5,"close":769.735,"volume":4887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":769.567078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":769.78,"high":769.93,"low":769.735,"close":769.795,"volume":7017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":769.828411},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":769.785,"high":770.06,"low":769.69,"close":769.82,"volume":8052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":769.815659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":770.01,"high":770.045,"low":769.89,"close":770,"volume":4575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":769.988137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":769.97,"high":770.35,"low":769.94,"close":770.21,"volume":9504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":770.061936},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":770.165,"high":770.305,"low":770.11,"close":770.3,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":770.244154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":770.19,"high":770.78,"low":770.19,"close":770.69,"volume":9459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":770.621105},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":770.68,"high":770.865,"low":770.56,"close":770.56,"volume":8602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":770.744082},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":770.56,"high":770.65,"low":770.41,"close":770.63,"volume":8637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":770.509926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":770.63,"high":771.175,"low":770.56,"close":771.16,"volume":9555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":770.966039},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":771.18,"high":771.605,"low":771.18,"close":771.53,"volume":4844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":771.484709},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":771.59,"high":771.7,"low":771.41,"close":771.7,"volume":8102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":771.515273},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":771.69,"high":772.29,"low":771.68,"close":771.96,"volume":6953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":771.993723},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":771.95,"high":772.01,"low":771.66,"close":771.79,"volume":12886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":135,"vwap":771.84859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":771.805,"high":771.9,"low":771.35,"close":771.35,"volume":8060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":771.641155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":771.35,"high":771.36,"low":771,"close":771.045,"volume":10225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":771.1876},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":771.11,"high":771.21,"low":770.95,"close":771.1,"volume":7853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":771.06257},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":771.08,"high":771.295,"low":770.95,"close":771.06,"volume":3822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":771.111298},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":771.16,"high":771.16,"low":770.82,"close":770.86,"volume":2162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":770.993797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":770.93,"high":771.07,"low":770.89,"close":770.97,"volume":4422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":770.996697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":770.97,"high":771.16,"low":770.83,"close":771.01,"volume":6400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":770.925955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":770.97,"high":771.075,"low":770.955,"close":771.03,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":770.984036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":771.04,"high":771.28,"low":770.925,"close":771.25,"volume":3816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":771.119893},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":771.295,"high":771.6,"low":771.295,"close":771.51,"volume":4689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":771.438424},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":771.69,"high":771.74,"low":771.51,"close":771.51,"volume":6210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":771.664721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":771.555,"high":771.555,"low":771.32,"close":771.34,"volume":6310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":771.450494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":771.5,"high":771.56,"low":771.3,"close":771.49,"volume":2719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":771.439798},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":771.47,"high":771.79,"low":771.34,"close":771.72,"volume":7496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":771.644219},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":771.68,"high":771.84,"low":771.62,"close":771.62,"volume":6290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":771.739715},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":771.59,"high":771.64,"low":771.31,"close":771.42,"volume":2349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":771.433966},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":771.34,"high":771.54,"low":771.34,"close":771.385,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":771.401247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":771.34,"high":771.34,"low":771.16,"close":771.31,"volume":2859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":771.239068},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":771.315,"high":771.46,"low":771.29,"close":771.29,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":771.390446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":771.41,"high":771.54,"low":771.13,"close":771.475,"volume":2575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":771.392247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":771.635,"high":771.655,"low":771.485,"close":771.54,"volume":2493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":771.551713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":771.545,"high":771.55,"low":771.52,"close":771.52,"volume":5741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":771.542018},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":771.64,"high":771.89,"low":771.64,"close":771.79,"volume":2216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":771.733414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":771.68,"high":771.78,"low":771.67,"close":771.78,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":771.720705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":771.625,"high":771.945,"low":771.61,"close":771.945,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":771.657857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":772.11,"high":772.21,"low":772.07,"close":772.12,"volume":8393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":772.169096},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":772.1,"high":772.11,"low":772,"close":772.075,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":772.058878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":772.05,"high":772.07,"low":771.73,"close":771.77,"volume":2807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":771.87678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":771.57,"high":771.65,"low":771.495,"close":771.61,"volume":3107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":771.561531},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":771.66,"high":771.68,"low":771.45,"close":771.47,"volume":3397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":771.589301},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":771.53,"high":771.53,"low":771.09,"close":771.11,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":771.40732},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":771.06,"high":771.39,"low":771.03,"close":771.15,"volume":2599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":771.219046},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":771.15,"high":771.17,"low":770.99,"close":771.045,"volume":1582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":771.098075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":771.015,"high":771.17,"low":770.98,"close":771.09,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":771.049679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":771.13,"high":771.13,"low":770.945,"close":771.02,"volume":4417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":771.041136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":771.13,"high":771.16,"low":770.97,"close":771.08,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":771.1011},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":771.08,"high":771.255,"low":771.005,"close":771.22,"volume":3005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":771.100546},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":771.205,"high":771.25,"low":770.97,"close":771.04,"volume":2507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":771.131226},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":770.97,"high":771.01,"low":770.69,"close":770.82,"volume":4129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":770.891645},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":770.84,"high":770.84,"low":770.49,"close":770.65,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":770.615152},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":770.61,"high":770.73,"low":769.03,"close":769.14,"volume":22657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":307,"vwap":769.710612},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":769.13,"high":769.13,"low":768.27,"close":768.29,"volume":21850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":278,"vwap":768.70385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":768.27,"high":768.93,"low":767.97,"close":768.93,"volume":8034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":768.259052},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":768.94,"high":769.5,"low":768.775,"close":769.42,"volume":14015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":769.011853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":769.36,"high":769.72,"low":769.25,"close":769.645,"volume":6308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":769.520181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":769.66,"high":770.07,"low":769.57,"close":769.61,"volume":5351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":769.880215},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":769.63,"high":769.96,"low":769.63,"close":769.81,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.851875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":769.77,"high":769.87,"low":769.7,"close":769.865,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.799957},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":769.77,"high":769.89,"low":769.73,"close":769.83,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":769.814172},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":769.925,"high":769.95,"low":769.68,"close":769.68,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.903636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":769.53,"high":769.61,"low":769.35,"close":769.375,"volume":2182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":769.503137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":769.3,"high":769.52,"low":769.205,"close":769.27,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.324854},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":769.19,"high":769.41,"low":769.11,"close":769.41,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.231067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":769.35,"high":769.48,"low":769.35,"close":769.45,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":769.440064},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":769.49,"high":769.49,"low":769.33,"close":769.4,"volume":1985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":769.390233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":769.385,"high":769.4,"low":769.19,"close":769.19,"volume":3012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":769.249521},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":769.11,"high":769.18,"low":769.11,"close":769.13,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.151454},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":769.3,"high":769.3,"low":769.16,"close":769.26,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.256274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":769.29,"high":769.29,"low":768.97,"close":769,"volume":2202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.105921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":768.92,"high":769.06,"low":768.9,"close":768.925,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.93575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":768.9,"high":768.97,"low":768.63,"close":768.63,"volume":8634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":768.869136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":768.74,"high":768.77,"low":768.63,"close":768.645,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.711018},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":768.6,"high":768.98,"low":768.58,"close":768.98,"volume":2298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":768.695839},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":768.98,"high":769.01,"low":768.79,"close":768.81,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":768.869447},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":768.97,"high":769.11,"low":768.82,"close":768.89,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":768.967619},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":769.01,"high":769.01,"low":768.68,"close":768.86,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.811953},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":768.82,"high":768.94,"low":768.6,"close":768.83,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":768.834144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":768.76,"high":768.87,"low":768.76,"close":768.83,"volume":2613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.806923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":768.95,"high":769.38,"low":768.95,"close":769.38,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":769.07233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":769.32,"high":769.55,"low":769.235,"close":769.55,"volume":5305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":769.370411},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":769.58,"high":769.83,"low":769.45,"close":769.83,"volume":2726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":769.599405},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":769.74,"high":769.88,"low":769.55,"close":769.6,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":769.748525},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":769.52,"high":769.66,"low":769.51,"close":769.535,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.557169},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":769.48,"high":769.48,"low":768.97,"close":769.06,"volume":6116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":769.116208},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":769.13,"high":769.31,"low":769.13,"close":769.3,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.238567},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":769.27,"high":769.34,"low":769.06,"close":769.34,"volume":3792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":769.11608},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":769.32,"high":769.57,"low":769.32,"close":769.57,"volume":2082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":769.442375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":769.44,"high":769.49,"low":769.33,"close":769.33,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.450608},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":769.28,"high":769.36,"low":769.26,"close":769.26,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":769.318338},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":769.17,"high":769.28,"low":769.02,"close":769.28,"volume":3839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":769.162375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":769.31,"high":769.42,"low":769.28,"close":769.355,"volume":2851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.34507},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":769.29,"high":769.55,"low":769.255,"close":769.55,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":769.341711},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":769.59,"high":769.96,"low":769.59,"close":769.96,"volume":2305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":769.818291},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":770,"high":770.04,"low":769.97,"close":769.98,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":770.012736},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":769.99,"high":769.995,"low":769.56,"close":769.56,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.827932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":769.69,"high":769.81,"low":769.69,"close":769.8,"volume":1399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":769.76399},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":769.69,"high":770.03,"low":769.69,"close":770.03,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.805652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":769.915,"high":769.99,"low":769.88,"close":769.9,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":769.941548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":770.065,"high":770.08,"low":769.91,"close":769.91,"volume":2519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":770.000915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":769.91,"high":769.91,"low":769.63,"close":769.73,"volume":2116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":769.787976},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":769.675,"high":769.72,"low":769.27,"close":769.27,"volume":3133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":769.571476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":769.215,"high":769.44,"low":769.215,"close":769.285,"volume":3315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":769.30528},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":769.27,"high":769.3,"low":769.21,"close":769.25,"volume":3552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":769.256522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":769.235,"high":769.36,"low":769.205,"close":769.345,"volume":2908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":769.301541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":769.43,"high":769.695,"low":769.43,"close":769.62,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":769.542001},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":769.8,"high":769.82,"low":769.69,"close":769.82,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.774824},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":769.74,"high":769.785,"low":769.43,"close":769.5,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":769.63389},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":769.56,"high":769.56,"low":769.41,"close":769.41,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.506667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":769.39,"high":769.45,"low":769.34,"close":769.34,"volume":1556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.386538},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":769.215,"high":769.33,"low":769.04,"close":769.09,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.22127},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":769.05,"high":769.27,"low":769.05,"close":769.15,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.196585},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":769.275,"high":769.275,"low":769.15,"close":769.275,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":769.229839},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":769.255,"high":769.285,"low":769.16,"close":769.285,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.263404},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":769.3,"high":769.43,"low":769.3,"close":769.405,"volume":2569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":769.383776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":769.32,"high":769.38,"low":768.94,"close":768.94,"volume":3261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":769.08789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":768.92,"high":769.09,"low":768.78,"close":768.78,"volume":5255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":768.884999},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":768.74,"high":768.74,"low":768.51,"close":768.54,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":768.630837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":768.52,"high":768.57,"low":768.435,"close":768.46,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.494985},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":768.49,"high":768.59,"low":768.4,"close":768.58,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.521768},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":768.59,"high":768.67,"low":768.5,"close":768.66,"volume":2585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":768.631791},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":768.77,"high":768.9,"low":768.77,"close":768.83,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":768.839567},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":768.67,"high":768.68,"low":768.49,"close":768.49,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.598184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":768.6,"high":768.69,"low":768.54,"close":768.57,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.622505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":768.81,"high":768.81,"low":768.52,"close":768.81,"volume":3287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":768.623212},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":768.8,"high":768.86,"low":768.61,"close":768.67,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.744606},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":768.95,"high":769.215,"low":768.94,"close":769.215,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.068293},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":769.255,"high":769.255,"low":769.19,"close":769.19,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":769.227429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":769.21,"high":769.32,"low":769.19,"close":769.19,"volume":2928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":769.24213},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":769.22,"high":769.27,"low":769.04,"close":769.23,"volume":7250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":769.184366},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":769.33,"high":769.48,"low":769.255,"close":769.4,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":769.364481},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":769.38,"high":769.6,"low":769.14,"close":769.14,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.432515},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":769.43,"high":769.43,"low":769.33,"close":769.39,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":769.393158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":769.37,"high":769.39,"low":769.19,"close":769.29,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.284129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":769.46,"high":769.47,"low":769.41,"close":769.42,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.455652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":769.49,"high":769.68,"low":769.48,"close":769.59,"volume":1693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":769.619949},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":769.74,"high":769.83,"low":769.7,"close":769.81,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.769452},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":769.75,"high":769.76,"low":769.695,"close":769.695,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.732763},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":769.625,"high":769.64,"low":769.49,"close":769.49,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.583388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":769.385,"high":769.52,"low":769.3,"close":769.52,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.376797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":769.56,"high":769.62,"low":769.56,"close":769.605,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.592967},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":769.58,"high":769.74,"low":769.56,"close":769.605,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.599225},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":769.57,"high":769.57,"low":769.435,"close":769.485,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":769.483419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":769.44,"high":769.44,"low":769.12,"close":769.27,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.284248},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":769.37,"high":769.46,"low":769.25,"close":769.32,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.339067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":769.24,"high":769.24,"low":769.01,"close":769.13,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.053968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":769.19,"high":769.39,"low":769.17,"close":769.34,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.26652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":769.43,"high":769.5,"low":769.43,"close":769.46,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.455708},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":769.51,"high":769.51,"low":769.42,"close":769.42,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.451667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":769.41,"high":769.41,"low":769.24,"close":769.24,"volume":2630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":769.322624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:51:00+00:00","open":769.27,"high":769.27,"low":769.22,"close":769.22,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":769.247746},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":769.14,"high":769.14,"low":768.97,"close":769.05,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":769.054242},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":768.93,"high":768.93,"low":768.38,"close":768.38,"volume":5011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":768.680041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":768.42,"high":768.51,"low":768.24,"close":768.51,"volume":3474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":768.408496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":768.585,"high":768.825,"low":768.585,"close":768.71,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.699892},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":768.61,"high":768.625,"low":768.61,"close":768.615,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":768.615283},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":768.64,"high":768.68,"low":768.52,"close":768.6,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.587263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":768.63,"high":768.75,"low":768.585,"close":768.75,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.663726},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":768.71,"high":768.71,"low":768.63,"close":768.63,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.666364},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":768.69,"high":768.95,"low":768.65,"close":768.845,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":768.823137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":768.77,"high":768.77,"low":768.29,"close":768.29,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.546167},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":768.48,"high":768.51,"low":768.39,"close":768.51,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.48196},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":768.61,"high":768.74,"low":768.61,"close":768.72,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":768.71434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":768.76,"high":768.76,"low":768.68,"close":768.7,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":768.713058},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":768.74,"high":768.74,"low":768.62,"close":768.7,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":768.691504},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":768.72,"high":768.72,"low":768.55,"close":768.61,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.593413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":768.73,"high":768.73,"low":768.67,"close":768.68,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":768.680933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":768.66,"high":768.69,"low":768.41,"close":768.495,"volume":3578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":768.491079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":768.505,"high":768.55,"low":768.5,"close":768.545,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.52764},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":768.525,"high":768.57,"low":768.41,"close":768.57,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":768.492091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":768.66,"high":768.83,"low":768.66,"close":768.83,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.784765},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":768.82,"high":768.88,"low":768.82,"close":768.83,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.833974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":768.78,"high":768.81,"low":768.74,"close":768.74,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.793006},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":768.72,"high":768.72,"low":768.72,"close":768.72,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":768.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":768.77,"high":768.9,"low":768.77,"close":768.9,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.832353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":768.84,"high":768.89,"low":768.79,"close":768.79,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":768.821683},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":768.96,"high":769.07,"low":768.78,"close":768.78,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":768.919016},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":768.71,"high":768.76,"low":768.7,"close":768.76,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":768.713816},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":768.87,"high":768.885,"low":768.81,"close":768.885,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":768.863644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":768.86,"high":769.18,"low":768.86,"close":769.18,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.067615},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":769.32,"high":769.47,"low":769.29,"close":769.425,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.371104},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":769.39,"high":769.42,"low":769.39,"close":769.42,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.403814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":769.41,"high":769.52,"low":769.41,"close":769.52,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.437931},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":769.51,"high":769.59,"low":769.42,"close":769.42,"volume":1624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.515559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":769.44,"high":769.445,"low":769.415,"close":769.415,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.434958},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":769.405,"high":769.51,"low":769.4,"close":769.51,"volume":1994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":769.412204},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":769.46,"high":769.47,"low":769.39,"close":769.39,"volume":11058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":769.44457},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":769.41,"high":769.44,"low":769.34,"close":769.34,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.390938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":769.32,"high":769.61,"low":769.32,"close":769.59,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.519523},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":769.645,"high":769.77,"low":769.565,"close":769.76,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.693722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":769.76,"high":769.76,"low":769.71,"close":769.71,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":769.742877},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":769.725,"high":769.725,"low":769.695,"close":769.72,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.713889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":769.655,"high":769.725,"low":769.58,"close":769.58,"volume":1265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.654629},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":769.405,"high":769.49,"low":769.355,"close":769.49,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.396438},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":769.465,"high":769.5,"low":769.465,"close":769.48,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.477926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":769.52,"high":769.54,"low":769.47,"close":769.47,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.526375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":769.54,"high":769.58,"low":769.54,"close":769.58,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":769.554803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":769.51,"high":769.64,"low":769.51,"close":769.55,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.58073},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":769.52,"high":769.645,"low":769.52,"close":769.645,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.571596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":769.65,"high":769.67,"low":769.545,"close":769.67,"volume":2223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.622963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":769.69,"high":769.77,"low":769.635,"close":769.77,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":769.655936},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":769.77,"high":769.77,"low":769.715,"close":769.74,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":769.749367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":769.73,"high":769.82,"low":769.72,"close":769.75,"volume":8421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.740008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":769.74,"high":769.75,"low":769.59,"close":769.63,"volume":2632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":769.708287},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":769.71,"high":769.71,"low":769.63,"close":769.63,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":769.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":769.745,"high":769.79,"low":769.72,"close":769.72,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.76125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":769.66,"high":769.69,"low":769.66,"close":769.66,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.677862},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":769.66,"high":769.69,"low":769.57,"close":769.57,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.595371},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":769.57,"high":769.59,"low":769.57,"close":769.59,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.574111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":769.625,"high":769.66,"low":769.61,"close":769.66,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":769.624678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":769.64,"high":769.71,"low":769.635,"close":769.71,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":769.668458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":769.68,"high":769.77,"low":769.67,"close":769.67,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":769.72411},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":769.69,"high":770,"low":769.69,"close":769.96,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.849859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":770.01,"high":770.01,"low":769.9,"close":769.97,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.953291},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":769.87,"high":769.87,"low":769.82,"close":769.835,"volume":2413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.83412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":769.81,"high":769.81,"low":769.58,"close":769.58,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.696756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":769.495,"high":769.61,"low":769.415,"close":769.61,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":769.517784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":769.62,"high":769.645,"low":769.6,"close":769.63,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.621373},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":769.58,"high":769.61,"low":769.535,"close":769.59,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.583231},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":769.66,"high":769.84,"low":769.64,"close":769.77,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":769.772205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":769.68,"high":769.68,"low":769.6,"close":769.6,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":769.642384},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":769.56,"high":769.61,"low":769.35,"close":769.35,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.531624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":769.43,"high":769.48,"low":769.43,"close":769.48,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":769.462906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":769.38,"high":769.52,"low":769.38,"close":769.4,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":769.437637},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":769.31,"high":769.39,"low":769.3,"close":769.365,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.34561},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":769.36,"high":769.445,"low":769.29,"close":769.29,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.405656},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":769.32,"high":769.41,"low":769.305,"close":769.38,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":769.383003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":769.395,"high":769.61,"low":769.395,"close":769.56,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":769.514206},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":769.56,"high":769.57,"low":769.53,"close":769.57,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.562629},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":769.56,"high":769.67,"low":769.56,"close":769.62,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":769.599471},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":769.59,"high":769.74,"low":769.59,"close":769.61,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":769.6,"high":769.66,"low":769.595,"close":769.61,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.634041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":769.62,"high":769.67,"low":769.52,"close":769.67,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.631276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":769.71,"high":769.75,"low":769.655,"close":769.7,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":769.703721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":769.72,"high":769.77,"low":769.64,"close":769.64,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.741424},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":769.65,"high":769.69,"low":769.64,"close":769.69,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":769.663445},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":769.66,"high":769.76,"low":769.65,"close":769.68,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":769.693078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":769.66,"high":769.69,"low":769.61,"close":769.69,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.655081},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":769.67,"high":769.67,"low":769.53,"close":769.575,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":769.587354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":769.42,"high":769.45,"low":769.42,"close":769.45,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":769.422516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":769.44,"high":769.445,"low":769.35,"close":769.4,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":769.37603},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":769.46,"high":769.465,"low":769.37,"close":769.46,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":769.417038},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:23:00+00:00","open":769.4,"high":769.44,"low":769.27,"close":769.27,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.344643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":769.3,"high":769.37,"low":769.25,"close":769.27,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.318536},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":769.23,"high":769.23,"low":769.08,"close":769.08,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.181797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":769.13,"high":769.22,"low":769.04,"close":769.18,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":769.150496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":769.22,"high":769.25,"low":769.21,"close":769.22,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.229247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":769.22,"high":769.25,"low":769.16,"close":769.25,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.224875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":769.27,"high":769.28,"low":769.23,"close":769.23,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.26133},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":769.25,"high":769.3,"low":769.18,"close":769.26,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":769.230246},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":769.25,"high":769.27,"low":769.07,"close":769.07,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.180837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":769.13,"high":769.25,"low":768.95,"close":768.96,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":769.149259},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":768.98,"high":768.98,"low":768.8,"close":768.8,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.895451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":768.82,"high":768.89,"low":768.82,"close":768.83,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.868898},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":768.67,"high":768.72,"low":768.62,"close":768.62,"volume":3079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":768.675572},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":768.61,"high":768.78,"low":768.61,"close":768.73,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.690094},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":768.63,"high":768.73,"low":768.63,"close":768.73,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.666166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":768.58,"high":768.705,"low":768.58,"close":768.685,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.660069},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":768.66,"high":768.67,"low":768.62,"close":768.67,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.653539},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":768.655,"high":768.78,"low":768.655,"close":768.76,"volume":1278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.741814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":768.755,"high":768.755,"low":768.59,"close":768.68,"volume":1566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.679486},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":768.7,"high":768.7,"low":768.14,"close":768.16,"volume":2155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.468815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":768.15,"high":768.27,"low":768.105,"close":768.26,"volume":3865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":768.207689},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":768.21,"high":768.36,"low":768.19,"close":768.25,"volume":2245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":768.264718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":768.13,"high":768.52,"low":768.13,"close":768.5,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.375899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":768.49,"high":768.69,"low":768.49,"close":768.69,"volume":3524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":768.579506},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":768.63,"high":768.86,"low":768.63,"close":768.86,"volume":2509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":768.75803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":768.87,"high":768.88,"low":768.57,"close":768.64,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.764693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":768.68,"high":768.73,"low":768.61,"close":768.715,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":768.68078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":768.68,"high":768.69,"low":768.63,"close":768.63,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.665316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":768.625,"high":768.78,"low":768.625,"close":768.72,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":768.7227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":768.7,"high":768.855,"low":768.675,"close":768.76,"volume":2120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":768.774772},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":768.76,"high":768.845,"low":768.76,"close":768.82,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":768.801518},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":768.82,"high":769.02,"low":768.77,"close":769,"volume":1297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.902913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":769.15,"high":769.26,"low":769.11,"close":769.11,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":769.206488},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":769.08,"high":769.12,"low":768.98,"close":768.995,"volume":1987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.052592},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":768.98,"high":768.98,"low":768.78,"close":768.86,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":768.848963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":768.94,"high":768.975,"low":768.9,"close":768.96,"volume":3621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":768.93336},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":768.88,"high":768.88,"low":768.8,"close":768.805,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.844367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":768.775,"high":769.02,"low":768.775,"close":769.005,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.916732},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":768.99,"high":768.99,"low":768.86,"close":768.92,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.93332},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":768.95,"high":768.96,"low":768.895,"close":768.91,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.915436},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":768.95,"high":768.98,"low":768.92,"close":768.95,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.95112},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":768.9,"high":768.91,"low":768.8,"close":768.8,"volume":5759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":768.84444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":768.83,"high":768.995,"low":768.83,"close":768.995,"volume":1657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":768.92911},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":768.97,"high":769.05,"low":768.95,"close":768.95,"volume":2132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":769.004919},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":768.99,"high":769.06,"low":768.98,"close":768.99,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":769.014987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":769.02,"high":769.035,"low":768.87,"close":768.92,"volume":1217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.957556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":768.88,"high":768.88,"low":768.78,"close":768.86,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.836963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":768.805,"high":768.805,"low":768.755,"close":768.755,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.781566},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":768.77,"high":768.82,"low":768.675,"close":768.82,"volume":3648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.723832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":768.85,"high":768.85,"low":768.74,"close":768.74,"volume":2681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.773997},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":768.74,"high":768.78,"low":768.69,"close":768.69,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":768.734853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":768.7,"high":768.7,"low":768.56,"close":768.56,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":768.668057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":768.59,"high":768.645,"low":768.585,"close":768.59,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.605661},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":768.585,"high":768.65,"low":768.565,"close":768.595,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.602353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":768.61,"high":768.65,"low":768.58,"close":768.62,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":768.628367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":768.59,"high":768.64,"low":768.47,"close":768.53,"volume":4672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":768.545527},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":768.54,"high":768.56,"low":768.54,"close":768.545,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":768.544375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":768.57,"high":768.59,"low":768.32,"close":768.33,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.3937},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":768.31,"high":768.31,"low":768.03,"close":768.03,"volume":2757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":768.171446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":767.97,"high":768.14,"low":767.96,"close":768.05,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":768.075252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":767.96,"high":767.97,"low":767.88,"close":767.97,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":767.916032},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":768,"high":768.035,"low":767.87,"close":768.02,"volume":3872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":767.985067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":767.98,"high":768.24,"low":767.97,"close":768.23,"volume":4516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":768.126079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":768.22,"high":768.41,"low":768.17,"close":768.41,"volume":5718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":768.270021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":768.43,"high":768.43,"low":768.14,"close":768.14,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":768.272216},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":768.09,"high":768.3,"low":768.09,"close":768.245,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":768.207818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":768.21,"high":768.21,"low":768.16,"close":768.17,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.182579},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":768.11,"high":768.11,"low":767.895,"close":768.09,"volume":2686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":767.971692},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":768.17,"high":768.52,"low":768.17,"close":768.47,"volume":5254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":768.308304},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":768.52,"high":768.55,"low":768.35,"close":768.355,"volume":5324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":768.441348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":768.39,"high":768.53,"low":768.36,"close":768.45,"volume":4462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":768.462791},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":768.5,"high":768.58,"low":768.41,"close":768.52,"volume":4236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":768.477272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":768.5,"high":768.55,"low":768.44,"close":768.46,"volume":1710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":768.495045},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":768.45,"high":768.45,"low":768.01,"close":768.04,"volume":2727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":768.14291},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":768.06,"high":768.08,"low":767.995,"close":768.065,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.049746},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":768.08,"high":768.08,"low":767.85,"close":767.85,"volume":6578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":767.956217},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":767.85,"high":767.97,"low":767.84,"close":767.97,"volume":6187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":767.889514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":768.015,"high":768.17,"low":767.91,"close":768.16,"volume":6594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":768.011977},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":768.2,"high":768.3,"low":768.2,"close":768.265,"volume":3972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":768.248288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":768.26,"high":768.27,"low":768.16,"close":768.16,"volume":2653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":768.218302},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":768.16,"high":768.27,"low":768.16,"close":768.22,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":768.232745},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":768.255,"high":768.55,"low":768.245,"close":768.44,"volume":7646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":768.463882},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":768.42,"high":768.58,"low":768.39,"close":768.43,"volume":8011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":768.491027},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":768.455,"high":768.64,"low":768.455,"close":768.63,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":768.520339},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":768.63,"high":768.68,"low":768.41,"close":768.46,"volume":5188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":768.613534},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":768.48,"high":768.59,"low":768.455,"close":768.49,"volume":5010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":768.509465},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":768.455,"high":768.59,"low":768.4,"close":768.56,"volume":8734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":768.466644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":768.5,"high":768.5,"low":768.13,"close":768.31,"volume":10036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":768.232742},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":768.3,"high":768.65,"low":768.3,"close":768.6,"volume":5482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":768.485695},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":768.61,"high":768.74,"low":768.58,"close":768.64,"volume":5895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":768.648401},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":768.57,"high":768.58,"low":768.415,"close":768.46,"volume":7627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":768.470913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":768.42,"high":768.62,"low":768.42,"close":768.62,"volume":7766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":768.553687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":768.55,"high":768.63,"low":768.335,"close":768.335,"volume":7650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":768.504878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":768.395,"high":768.64,"low":768.385,"close":768.58,"volume":3272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":768.4634},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":768.565,"high":768.69,"low":768.51,"close":768.58,"volume":10560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":162,"vwap":768.592992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":768.58,"high":768.59,"low":768.33,"close":768.47,"volume":11612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":194,"vwap":768.504815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":768.44,"high":769.11,"low":768.4,"close":769.09,"volume":48111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":275,"vwap":768.824047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-20T20:47:00+00:00","open":770.63,"high":770.63,"low":770.63,"close":770.63,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":770.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T12:01:00+00:00","open":770.72,"high":770.72,"low":770.72,"close":770.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":770.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":771.2,"high":771.2,"low":770.75,"close":770.835,"volume":7276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":770.961235},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":770.85,"high":770.85,"low":769.99,"close":769.99,"volume":5899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":770.491828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":769.995,"high":770.22,"low":769.935,"close":769.96,"volume":3604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":770.03728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":770.025,"high":770.07,"low":769.755,"close":770.03,"volume":7502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":769.887377},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":770.065,"high":770.22,"low":770.005,"close":770.135,"volume":7960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":770.078935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":770.37,"high":770.37,"low":770.09,"close":770.15,"volume":2439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":770.199688},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":770.18,"high":770.4,"low":770.13,"close":770.215,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":770.246988},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":770.2,"high":770.28,"low":770.09,"close":770.15,"volume":3589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":770.190395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":770.105,"high":770.415,"low":770.105,"close":770.36,"volume":2954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":770.319234},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":770.35,"high":770.88,"low":770.305,"close":770.88,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":770.560238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":770.86,"high":770.915,"low":770.71,"close":770.8,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":770.785781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":770.73,"high":771.05,"low":770.49,"close":771,"volume":7349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":770.799223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":770.96,"high":771.085,"low":770.455,"close":770.475,"volume":3799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":770.888529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":770.505,"high":770.505,"low":769.83,"close":769.85,"volume":4286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":770.072406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":769.84,"high":770.115,"low":769.835,"close":770.11,"volume":1870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.963774},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":770.16,"high":771,"low":770.12,"close":770.85,"volume":2631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":770.46073},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":770.86,"high":771.01,"low":770.785,"close":770.89,"volume":2813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":770.910004},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":770.92,"high":771.25,"low":770.85,"close":771.25,"volume":2382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":771.109513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":771.125,"high":771.15,"low":771.04,"close":771.07,"volume":3545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":771.111388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":771.175,"high":771.25,"low":771,"close":771.25,"volume":1288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":771.146948},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":771.11,"high":771.145,"low":770.97,"close":771.11,"volume":2475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":771.05867},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":771,"high":771.15,"low":770.74,"close":770.74,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":770.901705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":770.79,"high":771.01,"low":770.605,"close":770.925,"volume":8438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":770.847081},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":770.9,"high":770.9,"low":770.35,"close":770.385,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":770.450162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":770.385,"high":770.5,"low":770.28,"close":770.5,"volume":6134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":770.356247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":770.65,"high":770.87,"low":770.64,"close":770.77,"volume":1407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":770.756253},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":770.97,"high":771.16,"low":770.93,"close":771.07,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":771.048326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":771.085,"high":771.16,"low":770.76,"close":770.82,"volume":4868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":770.996537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":770.82,"high":770.83,"low":770.66,"close":770.8,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":770.746308},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":770.865,"high":770.95,"low":770.82,"close":770.85,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":770.85926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":770.61,"high":770.65,"low":770.445,"close":770.445,"volume":3278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":770.588689},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":770.47,"high":770.58,"low":770.245,"close":770.245,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":770.433569},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":770.25,"high":770.87,"low":770.24,"close":770.87,"volume":6340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":770.509155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":770.62,"high":770.75,"low":770.58,"close":770.68,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":770.677595},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":770.73,"high":770.73,"low":769.905,"close":769.905,"volume":2198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":770.306518},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":769.875,"high":769.91,"low":769.11,"close":769.11,"volume":4847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":769.320533},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":769.07,"high":769.35,"low":769.05,"close":769.35,"volume":2626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":769.191682},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":769.355,"high":769.4,"low":769.125,"close":769.385,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":769.288915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":769.36,"high":769.51,"low":769.295,"close":769.295,"volume":5165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":769.437474},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":769.18,"high":769.2,"low":768.77,"close":768.77,"volume":2742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":769.033614},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":768.85,"high":769,"low":768.63,"close":768.72,"volume":6302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":768.869644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":768.71,"high":768.91,"low":768.45,"close":768.45,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.722431},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":768.71,"high":768.87,"low":768.41,"close":768.805,"volume":6739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":768.779509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":769.01,"high":769.01,"low":768.83,"close":768.905,"volume":4766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":768.900375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":768.915,"high":768.97,"low":768.68,"close":768.68,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":768.854088},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":768.81,"high":769.1,"low":768.81,"close":768.94,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":768.978558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":768.92,"high":768.92,"low":768.64,"close":768.64,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":768.729185},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":768.71,"high":768.84,"low":768.65,"close":768.745,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":768.778312},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":768.775,"high":769,"low":768.745,"close":769,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":768.829871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":768.97,"high":769.03,"low":768.855,"close":768.885,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.964157},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":768.87,"high":768.985,"low":768.84,"close":768.85,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":768.875968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":768.85,"high":768.85,"low":768.57,"close":768.77,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":768.715355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":768.74,"high":769.05,"low":768.74,"close":769.05,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":768.904352},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":768.95,"high":769.43,"low":768.92,"close":769.3,"volume":7272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":769.269207},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":769.19,"high":769.19,"low":769.19,"close":769.19,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":769.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":769.125,"high":769.125,"low":768.865,"close":768.9,"volume":2923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":768.954707},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":769.065,"high":769.21,"low":769.065,"close":769.21,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":769.167797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":769.3,"high":769.43,"low":769.23,"close":769.43,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.365024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":769.495,"high":769.65,"low":769.32,"close":769.35,"volume":3046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":769.528609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":769.39,"high":769.49,"low":769.21,"close":769.37,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":769.345028},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":769.405,"high":769.65,"low":769.31,"close":769.63,"volume":2974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":769.397958},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":769.64,"high":769.99,"low":769.62,"close":769.93,"volume":3479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.723904},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":769.905,"high":770.01,"low":769.9,"close":769.96,"volume":4141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.946194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":770.02,"high":770.1,"low":769.79,"close":769.82,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.908158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":769.935,"high":770.04,"low":769.88,"close":770.02,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":769.965124},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":769.955,"high":770.045,"low":769.945,"close":769.98,"volume":1959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":769.989099},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":769.895,"high":769.925,"low":769.675,"close":769.69,"volume":4533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":769.815539},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":769.7,"high":769.93,"low":769.67,"close":769.93,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":769.758837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":769.865,"high":769.9,"low":769.46,"close":769.46,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":769.685271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":769.775,"high":769.775,"low":769.565,"close":769.565,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":769.694425},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":769.6,"high":769.8,"low":769.6,"close":769.8,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":769.662451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":769.81,"high":769.82,"low":769.595,"close":769.82,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":769.727954},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":769.855,"high":769.94,"low":769.705,"close":769.87,"volume":1191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":769.806839},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":769.99,"high":770.18,"low":769.97,"close":770.18,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":770.072476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":770.16,"high":770.435,"low":770.155,"close":770.275,"volume":3109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":770.301513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":770.26,"high":770.39,"low":770.26,"close":770.345,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":770.32662},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":770.32,"high":770.49,"low":770.27,"close":770.425,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":770.359357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":770.475,"high":770.77,"low":770.46,"close":770.655,"volume":1723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":770.641225},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":770.82,"high":771.04,"low":770.76,"close":771.04,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":770.870342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":770.94,"high":770.94,"low":770.89,"close":770.93,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":770.921818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":770.89,"high":771.14,"low":770.89,"close":771.1,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":771.053621},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":771.12,"high":771.135,"low":771.05,"close":771.05,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":771.108798},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":771.16,"high":771.16,"low":770.94,"close":770.94,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":771.120417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":770.86,"high":770.86,"low":770.82,"close":770.82,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":770.833953},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":770.765,"high":770.9,"low":770.765,"close":770.84,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":770.802146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":770.82,"high":770.845,"low":770.75,"close":770.775,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":770.804354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":770.79,"high":770.82,"low":770.625,"close":770.82,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":770.724348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":770.85,"high":771.04,"low":770.85,"close":771.04,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":770.926561},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":771.02,"high":771.09,"low":771.02,"close":771.09,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":771.051667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":771.04,"high":771.04,"low":771.02,"close":771.02,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":771.028451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":770.85,"high":771.07,"low":770.81,"close":770.94,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":770.975316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":770.925,"high":771.035,"low":770.925,"close":771.035,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":770.996792},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":770.97,"high":771.035,"low":770.72,"close":770.97,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":770.932656},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":771.07,"high":771.07,"low":770.91,"close":770.94,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":770.965783},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":770.87,"high":771.015,"low":770.87,"close":771.015,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":770.938643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":771.03,"high":771.03,"low":770.93,"close":770.96,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":770.974584},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":771.035,"high":771.04,"low":770.98,"close":771.04,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":771.009471},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":771.11,"high":771.22,"low":771.08,"close":771.1,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":771.110984},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":771.06,"high":771.06,"low":771.05,"close":771.05,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":771.053569},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":770.855,"high":771.01,"low":770.815,"close":771,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":770.885401},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":771.025,"high":771.33,"low":771.025,"close":771.3,"volume":1469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":771.262857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":771.36,"high":771.46,"low":771.29,"close":771.46,"volume":1378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":771.373258},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":771.44,"high":771.5,"low":771.11,"close":771.11,"volume":2416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":771.339302},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":771.19,"high":771.46,"low":771.19,"close":771.46,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":771.377315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":771.44,"high":771.49,"low":771.41,"close":771.42,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":771.431988},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":771.48,"high":771.48,"low":771.45,"close":771.465,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":771.47002},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":771.49,"high":771.67,"low":771.49,"close":771.66,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":771.59705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":771.4,"high":771.4,"low":771.27,"close":771.35,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":771.313984},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":771.2,"high":771.29,"low":771.05,"close":771.145,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":771.213162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":771.145,"high":771.145,"low":771,"close":771.01,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":771.076044},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":771.04,"high":771.07,"low":770.92,"close":771.055,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":770.979596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":771.13,"high":771.32,"low":771.13,"close":771.29,"volume":1588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":771.23578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":771.29,"high":771.46,"low":771.26,"close":771.445,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":771.327559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":771.41,"high":771.58,"low":771.4,"close":771.4,"volume":2052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":771.477848},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":771.335,"high":771.335,"low":771.335,"close":771.335,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":771.335},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":771.3,"high":771.87,"low":771.29,"close":771.75,"volume":4846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":771.615023},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":771.815,"high":771.83,"low":771.61,"close":771.74,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":771.702901},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":771.65,"high":771.91,"low":771.65,"close":771.755,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":771.748548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":771.69,"high":771.72,"low":771.625,"close":771.72,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":771.672636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":771.74,"high":772.15,"low":771.73,"close":772.03,"volume":5595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":771.990729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":772.05,"high":772.2,"low":772.03,"close":772.07,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":772.102378},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":771.98,"high":772.04,"low":771.98,"close":772.02,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":772.007212},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":771.975,"high":772.19,"low":771.975,"close":772.01,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":772.030068},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":772.05,"high":772.08,"low":772.02,"close":772.08,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":772.045714},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":772.04,"high":772.07,"low":772.01,"close":772.07,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":772.044511},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":772.155,"high":772.195,"low":772.1,"close":772.195,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":772.145692},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":772.255,"high":772.55,"low":772.175,"close":772.55,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":772.304723},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":772.52,"high":772.785,"low":772.52,"close":772.61,"volume":3812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":772.643201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":772.66,"high":772.68,"low":772.59,"close":772.655,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":772.642213},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":772.605,"high":772.67,"low":772.605,"close":772.64,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":772.631136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":772.52,"high":772.625,"low":772.49,"close":772.625,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":772.550713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":772.615,"high":772.63,"low":772.42,"close":772.57,"volume":1999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":772.55311},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":772.55,"high":772.55,"low":772.465,"close":772.49,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":772.507104},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":772.565,"high":772.565,"low":772.41,"close":772.47,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":772.449154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":772.44,"high":772.57,"low":772.44,"close":772.57,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":772.498805},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":772.55,"high":772.79,"low":772.55,"close":772.785,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":772.693951},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":772.69,"high":772.8,"low":772.68,"close":772.765,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":772.728475},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":772.755,"high":772.8,"low":772.69,"close":772.8,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":772.766412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":772.785,"high":772.8,"low":772.71,"close":772.71,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":772.759211},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":772.83,"high":772.865,"low":772.76,"close":772.86,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":772.820919},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":772.875,"high":772.905,"low":772.825,"close":772.825,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":772.870769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":772.72,"high":772.78,"low":772.71,"close":772.76,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":772.736493},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":772.8,"high":772.8,"low":772.67,"close":772.67,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":772.711678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":772.64,"high":772.64,"low":772.62,"close":772.62,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":772.631176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":772.685,"high":772.685,"low":772.6,"close":772.61,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":772.647538},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":772.565,"high":772.63,"low":772.56,"close":772.6,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":772.589963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":772.62,"high":772.67,"low":772.57,"close":772.67,"volume":2628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":772.629723},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":772.715,"high":772.715,"low":772.715,"close":772.715,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":772.715},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":772.7,"high":772.77,"low":772.7,"close":772.755,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":772.744048},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":772.75,"high":772.75,"low":772.61,"close":772.64,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":772.666734},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":772.63,"high":772.63,"low":772.42,"close":772.48,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":772.494556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":772.49,"high":772.63,"low":772.48,"close":772.63,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":772.558205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":772.685,"high":772.7,"low":772.65,"close":772.66,"volume":4393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":772.655329},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":772.625,"high":772.71,"low":772.62,"close":772.65,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":772.675175},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":772.64,"high":772.66,"low":772.52,"close":772.52,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":772.592023},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:05:00+00:00","open":772.59,"high":772.61,"low":772.55,"close":772.61,"volume":4137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":772.574054},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":772.55,"high":772.59,"low":772.39,"close":772.46,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":772.497173},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":772.475,"high":772.475,"low":772.33,"close":772.39,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":772.369149},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":772.41,"high":772.41,"low":772.28,"close":772.28,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":772.384074},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":772.285,"high":772.34,"low":772.285,"close":772.34,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":772.320556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":772.445,"high":772.445,"low":772.42,"close":772.445,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":772.437003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":772.38,"high":772.48,"low":772.31,"close":772.47,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":772.383876},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":772.51,"high":772.51,"low":772.44,"close":772.44,"volume":1614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":772.486615},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":772.49,"high":772.58,"low":772.46,"close":772.46,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":772.524406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":772.62,"high":772.62,"low":772.57,"close":772.6,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":772.586777},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":772.53,"high":772.655,"low":772.43,"close":772.46,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":772.536463},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":772.53,"high":772.65,"low":772.52,"close":772.635,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":772.621722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":772.645,"high":772.66,"low":772.62,"close":772.62,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":772.637895},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":772.625,"high":772.65,"low":772.6,"close":772.6,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":772.627733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":772.49,"high":772.565,"low":772.49,"close":772.56,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":772.524146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":772.57,"high":772.67,"low":772.57,"close":772.67,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":772.601135},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":772.605,"high":772.605,"low":772.585,"close":772.585,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":772.601667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":772.55,"high":772.55,"low":772.495,"close":772.495,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":772.522105},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":772.5,"high":772.5,"low":772.4,"close":772.42,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":772.474217},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":772.475,"high":772.54,"low":772.45,"close":772.46,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":772.467091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":772.43,"high":772.43,"low":772.25,"close":772.26,"volume":3916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":772.288886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":772.3,"high":772.31,"low":772.27,"close":772.27,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":772.293333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":772.09,"high":772.095,"low":772.09,"close":772.095,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":772.090253},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":772.06,"high":772.185,"low":772.06,"close":772.15,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":772.118176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":772.225,"high":772.27,"low":772.22,"close":772.26,"volume":1094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":772.247039},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":772.3,"high":772.4,"low":772.3,"close":772.34,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":772.345079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":772.345,"high":772.345,"low":772.25,"close":772.265,"volume":1421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":772.275889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":772.215,"high":772.225,"low":772.12,"close":772.12,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":772.167826},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":772.3,"high":772.34,"low":772.24,"close":772.325,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":772.288077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":772.3,"high":772.3,"low":772.24,"close":772.27,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":772.257692},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":772.26,"high":772.285,"low":772.23,"close":772.275,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":772.264869},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":772.26,"high":772.31,"low":772.26,"close":772.305,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":772.289099},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":772.31,"high":772.34,"low":772.305,"close":772.305,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":772.32375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":772.375,"high":772.44,"low":772.375,"close":772.44,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":772.387979},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":772.42,"high":773.78,"low":772.4,"close":773.65,"volume":9612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":184,"vwap":773.226911},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":773.8,"high":773.87,"low":772.92,"close":773.1,"volume":9005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":773.343916},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":773.09,"high":773.24,"low":773.04,"close":773.1,"volume":4716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":773.125394},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":773.025,"high":773.04,"low":772.81,"close":772.94,"volume":4433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":772.948376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":772.935,"high":772.95,"low":772.79,"close":772.79,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":772.872668},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":772.85,"high":773.21,"low":772.85,"close":773.08,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.036201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":772.99,"high":773.15,"low":772.92,"close":772.93,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":773.025536},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":772.81,"high":772.89,"low":772.8,"close":772.89,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":772.85125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":772.91,"high":773.14,"low":772.91,"close":773.03,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":773.000785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":772.96,"high":772.96,"low":772.86,"close":772.96,"volume":966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":772.918158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":772.995,"high":773.11,"low":772.89,"close":772.93,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":773.034295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":772.98,"high":773.24,"low":772.98,"close":773.24,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":773.092851},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":773.27,"high":773.39,"low":773.22,"close":773.32,"volume":3857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":773.277932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":773.31,"high":773.5,"low":773.31,"close":773.445,"volume":5038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":773.432787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":773.45,"high":773.45,"low":773.27,"close":773.32,"volume":1860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":773.38722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":773.345,"high":773.51,"low":773.335,"close":773.5,"volume":2022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":773.409834},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":773.525,"high":773.62,"low":773.525,"close":773.59,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":773.576154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":773.59,"high":773.64,"low":773.59,"close":773.6,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":773.620719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":773.545,"high":773.56,"low":773.5,"close":773.5,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":773.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":773.505,"high":773.545,"low":773.48,"close":773.525,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":773.513684},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":773.55,"high":773.57,"low":773.42,"close":773.43,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":773.481347},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":773.4,"high":773.58,"low":773.4,"close":773.52,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":773.476163},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":773.565,"high":773.565,"low":773.26,"close":773.27,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":773.428322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":773.3,"high":773.38,"low":773.18,"close":773.38,"volume":2887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":773.299037},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":773.385,"high":773.445,"low":773.36,"close":773.445,"volume":4757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":773.389569},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":773.46,"high":773.465,"low":773.36,"close":773.42,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":773.409464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":773.42,"high":773.51,"low":773.38,"close":773.43,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.440688},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":773.445,"high":773.61,"low":773.445,"close":773.575,"volume":2348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":773.490731},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":773.66,"high":773.725,"low":773.64,"close":773.71,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.679145},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":773.77,"high":773.81,"low":773.76,"close":773.78,"volume":1519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":773.778611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":773.79,"high":773.955,"low":773.79,"close":773.875,"volume":3061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":773.890223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":773.85,"high":773.965,"low":773.85,"close":773.95,"volume":1976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":773.903508},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":773.95,"high":774,"low":773.89,"close":773.89,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":773.98008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":773.85,"high":773.86,"low":773.71,"close":773.71,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":773.785115},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":773.78,"high":773.88,"low":773.78,"close":773.88,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":773.819238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":773.84,"high":774,"low":773.84,"close":773.88,"volume":1928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.961621},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":773.86,"high":774,"low":773.86,"close":773.98,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":773.94079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":773.99,"high":774.17,"low":773.99,"close":774.13,"volume":4238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":774.082368},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":774.07,"high":774.17,"low":774.07,"close":774.12,"volume":3917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":774.122357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":774.15,"high":774.17,"low":774.12,"close":774.13,"volume":2243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":774.143955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":774.13,"high":774.13,"low":774.08,"close":774.115,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":774.094986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":774.105,"high":774.27,"low":774.075,"close":774.235,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":774.184031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":774.25,"high":774.25,"low":774.2,"close":774.2,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":774.237143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":774.21,"high":774.28,"low":774.06,"close":774.1,"volume":4306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":774.181828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":774.12,"high":774.19,"low":773.98,"close":773.98,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":774.101652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":774,"high":774.06,"low":774,"close":774.005,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":774.026108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":774.005,"high":774.02,"low":773.88,"close":773.925,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":773.958188},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":773.95,"high":773.97,"low":773.83,"close":773.885,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":773.905795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":773.93,"high":773.93,"low":773.87,"close":773.87,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":773.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":773.89,"high":773.94,"low":773.875,"close":773.91,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":773.909199},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":773.96,"high":773.985,"low":773.94,"close":773.985,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":773.957413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":773.96,"high":773.96,"low":773.8,"close":773.835,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":773.930956},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":773.84,"high":773.84,"low":773.655,"close":773.66,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":773.759483},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":773.615,"high":773.65,"low":773.61,"close":773.65,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":773.627297},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":773.71,"high":773.71,"low":773.65,"close":773.67,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":773.679775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":773.485,"high":773.625,"low":773.43,"close":773.575,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":773.545633},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":773.58,"high":773.69,"low":773.58,"close":773.65,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":773.651833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":773.675,"high":773.735,"low":773.675,"close":773.72,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":773.70204},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":773.72,"high":773.72,"low":773.61,"close":773.61,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":773.658362},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":773.72,"high":773.72,"low":773.7,"close":773.7,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":773.70687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":773.69,"high":773.69,"low":773.57,"close":773.65,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":773.602013},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":773.645,"high":773.88,"low":773.645,"close":773.88,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":773.76159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":773.84,"high":773.91,"low":773.84,"close":773.88,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.859834},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":773.99,"high":774.13,"low":773.99,"close":774.06,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":774.093059},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":774.11,"high":774.12,"low":774.085,"close":774.09,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":774.098414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:44:00+00:00","open":774.07,"high":774.07,"low":773.96,"close":773.96,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":773.994897},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":774.03,"high":774.09,"low":774.03,"close":774.035,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":774.050323},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":773.93,"high":773.96,"low":773.84,"close":773.895,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":773.877541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":773.915,"high":773.915,"low":773.875,"close":773.875,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":773.892173},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":773.925,"high":774.01,"low":773.925,"close":774.01,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":773.965739},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":774.08,"high":774.08,"low":773.905,"close":773.905,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":774.005697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":773.995,"high":774.04,"low":773.97,"close":773.99,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":774.000612},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":773.9,"high":774.015,"low":773.9,"close":773.995,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":773.933216},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":773.97,"high":774.02,"low":773.97,"close":774.015,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":773.995578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":774.14,"high":774.16,"low":774.105,"close":774.14,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":774.135271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":774.095,"high":774.1,"low":774.08,"close":774.085,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":774.093462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":774.065,"high":774.11,"low":774.03,"close":774.045,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":774.056894},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":774.06,"high":774.1,"low":774.06,"close":774.075,"volume":3185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":774.074807},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":774.095,"high":774.095,"low":774.05,"close":774.06,"volume":3788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":774.069812},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":774.025,"high":774.025,"low":773.89,"close":773.89,"volume":3274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":773.921232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":773.905,"high":773.905,"low":773.76,"close":773.815,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":773.844691},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":773.89,"high":773.935,"low":773.75,"close":773.75,"volume":2096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":773.905261},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":773.71,"high":773.78,"low":773.61,"close":773.63,"volume":2645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":773.676752},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":773.62,"high":773.65,"low":773.58,"close":773.63,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":773.602862},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":773.69,"high":773.71,"low":773.67,"close":773.69,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":773.691914},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":773.7,"high":773.8,"low":773.7,"close":773.755,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":773.759789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":773.77,"high":773.775,"low":773.73,"close":773.74,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":773.748056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":773.8,"high":773.805,"low":773.71,"close":773.74,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":773.764158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":773.71,"high":773.895,"low":773.71,"close":773.895,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":773.837428},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":773.89,"high":773.89,"low":773.86,"close":773.875,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":773.884957},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":773.895,"high":773.905,"low":773.87,"close":773.895,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":773.895135},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":773.87,"high":773.87,"low":773.86,"close":773.86,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":773.864688},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":773.91,"high":773.92,"low":773.895,"close":773.895,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":773.911603},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":773.905,"high":773.925,"low":773.875,"close":773.92,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":773.906283},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":773.94,"high":774,"low":773.91,"close":773.985,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":773.967203},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":773.99,"high":774.09,"low":773.99,"close":774.055,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":774.042329},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":774.14,"high":774.295,"low":774.13,"close":774.295,"volume":1193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":774.168811},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":774.35,"high":774.405,"low":774.28,"close":774.28,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":774.353877},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":774.25,"high":774.315,"low":774.25,"close":774.29,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":774.27756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":774.26,"high":774.26,"low":774.25,"close":774.25,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":774.258171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":774.26,"high":774.285,"low":774.24,"close":774.24,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":774.262843},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":774.28,"high":774.28,"low":774.2,"close":774.28,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":774.254995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":774.28,"high":774.28,"low":774.2,"close":774.21,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":774.247342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":774.18,"high":774.19,"low":774.12,"close":774.18,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":774.174222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":774.19,"high":774.25,"low":774.18,"close":774.18,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":774.211749},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:24:00+00:00","open":774.205,"high":774.21,"low":774.16,"close":774.18,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":774.185589},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":774.15,"high":774.22,"low":774.15,"close":774.19,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":774.197811},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":774.24,"high":774.32,"low":774.21,"close":774.32,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":774.271539},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":774.32,"high":774.375,"low":774.3,"close":774.375,"volume":2089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":774.344515},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":774.35,"high":774.35,"low":774.31,"close":774.31,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":774.334841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":774.3,"high":774.3,"low":774.26,"close":774.26,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":774.269467},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":774.295,"high":774.335,"low":774.24,"close":774.335,"volume":4401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":774.288496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":774.34,"high":774.35,"low":774.305,"close":774.35,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":774.324396},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":774.35,"high":774.35,"low":774.235,"close":774.235,"volume":1076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":774.298132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":774.22,"high":774.34,"low":774.22,"close":774.31,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":774.306763},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":774.28,"high":774.3,"low":774.27,"close":774.295,"volume":2835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":774.287799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":774.375,"high":774.375,"low":774.335,"close":774.335,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":774.356321},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":774.31,"high":774.31,"low":774.14,"close":774.21,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":774.201053},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":774.18,"high":774.275,"low":774.18,"close":774.22,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":774.227184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":774.255,"high":774.255,"low":774.2,"close":774.24,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":774.227237},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":774.16,"high":774.26,"low":774.16,"close":774.26,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":774.227806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":774.26,"high":774.335,"low":774.26,"close":774.335,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":774.279349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":774.31,"high":774.35,"low":774.31,"close":774.345,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":774.338446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":774.32,"high":774.325,"low":774.28,"close":774.29,"volume":1029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":774.313577},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":774.285,"high":774.285,"low":774.15,"close":774.15,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":774.193377},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":774.18,"high":774.25,"low":774.18,"close":774.23,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":774.202277},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":774.19,"high":774.205,"low":774.14,"close":774.14,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":774.191431},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":774.1,"high":774.14,"low":774.05,"close":774.115,"volume":3470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":774.105585},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":774.11,"high":774.21,"low":773.66,"close":773.66,"volume":7230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":773.969729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":773.75,"high":773.75,"low":773.32,"close":773.74,"volume":7645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":773.516337},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":773.605,"high":773.605,"low":773.19,"close":773.19,"volume":7232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":773.345635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":773.11,"high":773.44,"low":772.96,"close":773.04,"volume":6949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":773.091189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":773.05,"high":773.1,"low":772.77,"close":772.81,"volume":2914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":772.927673},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":772.88,"high":773.27,"low":772.88,"close":773.22,"volume":6814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":773.008119},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":773.23,"high":773.31,"low":773.2,"close":773.3,"volume":2852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":773.259674},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":773.23,"high":773.39,"low":773.09,"close":773.32,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":773.309271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":773.31,"high":773.43,"low":772.95,"close":773.1,"volume":6381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":773.174938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":773,"high":773,"low":772.57,"close":772.59,"volume":2287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":772.760646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":772.63,"high":772.65,"low":772.3,"close":772.47,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":772.479751},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":772.52,"high":772.53,"low":772.32,"close":772.48,"volume":14352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":772.472866},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":772.45,"high":772.45,"low":771.92,"close":772.08,"volume":6587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":772.028781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":772.02,"high":772.075,"low":771.57,"close":771.59,"volume":6236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":771.777659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":771.55,"high":771.77,"low":771.24,"close":771.24,"volume":8877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":771.560705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":771.17,"high":771.4,"low":770.63,"close":770.63,"volume":13052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":771.116782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":770.61,"high":770.96,"low":770.47,"close":770.85,"volume":13028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":148,"vwap":770.689266},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":770.82,"high":771.33,"low":770.82,"close":771.33,"volume":2682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":771.102776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":771.25,"high":771.315,"low":771.015,"close":771.15,"volume":3510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":771.155664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":770.93,"high":771.68,"low":770.93,"close":771.68,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":771.504288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":771.62,"high":771.84,"low":771.59,"close":771.59,"volume":5120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":771.740803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":771.58,"high":771.72,"low":771.425,"close":771.43,"volume":4532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":771.568057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":771.395,"high":771.51,"low":771.3,"close":771.3,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":771.44169},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":771.25,"high":771.43,"low":770.94,"close":770.94,"volume":4199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":771.247926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":770.95,"high":771.09,"low":770.69,"close":771.09,"volume":4007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":770.817134},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":771.23,"high":771.51,"low":771.23,"close":771.47,"volume":9644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":771.347958},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":771.63,"high":771.67,"low":771.46,"close":771.58,"volume":5590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":771.576524},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":771.545,"high":771.63,"low":771.45,"close":771.62,"volume":2207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":771.536685},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":771.65,"high":771.96,"low":771.58,"close":771.93,"volume":6093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":771.854955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":771.945,"high":772.23,"low":771.92,"close":772.11,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":772.062075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":772.22,"high":772.22,"low":772.02,"close":772.06,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":772.091839},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":772.09,"high":772.15,"low":771.76,"close":771.86,"volume":6706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":771.90675},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":771.93,"high":772.3,"low":771.93,"close":772.3,"volume":1744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":772.13062},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":772.27,"high":772.36,"low":772.145,"close":772.29,"volume":3851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":772.242691},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":772.3,"high":772.41,"low":772.22,"close":772.34,"volume":4292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":772.355281},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":772.26,"high":772.31,"low":772.16,"close":772.16,"volume":2734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":772.243334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":772.21,"high":772.21,"low":772.02,"close":772.08,"volume":2436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":772.084518},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":772.105,"high":772.41,"low":771.91,"close":772.41,"volume":6680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":772.0884},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":772.56,"high":772.76,"low":772.365,"close":772.64,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":772.588646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":772.65,"high":772.95,"low":772.6,"close":772.93,"volume":7882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":772.82656},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":772.88,"high":773.07,"low":772.88,"close":772.925,"volume":4481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":772.958678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":772.93,"high":773.02,"low":772.74,"close":772.79,"volume":4821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":772.876755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":772.765,"high":773.24,"low":772.71,"close":773.24,"volume":4752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":772.980101},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":773.24,"high":773.24,"low":772.955,"close":772.96,"volume":3234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":773.038221},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":773.02,"high":773.125,"low":772.98,"close":773,"volume":2445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":773.04259},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":772.99,"high":773.03,"low":772.91,"close":773.02,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":772.978722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":773.04,"high":773.05,"low":772.91,"close":772.96,"volume":2376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":772.970109},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":772.99,"high":773.115,"low":772.97,"close":772.98,"volume":5101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":773.035657},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":773.04,"high":773.16,"low":773.01,"close":773.04,"volume":3222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":773.072645},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":772.96,"high":773.06,"low":772.88,"close":772.995,"volume":2082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":772.968585},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":772.87,"high":772.94,"low":772.825,"close":772.88,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":772.902965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":773,"high":773.02,"low":772.85,"close":772.95,"volume":2760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":772.956345},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":772.865,"high":773,"low":772.83,"close":772.92,"volume":6441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":772.92706},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":772.925,"high":772.925,"low":772.74,"close":772.74,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":772.838685},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":772.78,"high":772.86,"low":772.73,"close":772.73,"volume":3194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":772.811891},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":772.7,"high":772.87,"low":772.7,"close":772.83,"volume":1729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":772.82786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":772.745,"high":772.865,"low":772.74,"close":772.865,"volume":2906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":772.810706},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":772.84,"high":773.075,"low":772.835,"close":773.07,"volume":5516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":773.001744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":773.12,"high":773.28,"low":773.045,"close":773.07,"volume":9862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":773.105458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":773.2,"high":773.31,"low":773.135,"close":773.19,"volume":3878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":773.195756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":773.17,"high":773.37,"low":773.17,"close":773.33,"volume":4638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":773.275385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":773.32,"high":773.475,"low":773.315,"close":773.47,"volume":7088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":773.393547},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":773.44,"high":773.64,"low":773.38,"close":773.6,"volume":11861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":773.511189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":773.56,"high":773.72,"low":773.33,"close":773.7,"volume":11151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":204,"vwap":773.44851},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":773.69,"high":773.86,"low":773.515,"close":773.515,"volume":24124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":773.743343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":773.57,"high":773.74,"low":773.57,"close":773.59,"volume":5772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":773.669779},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":773.575,"high":773.67,"low":773.44,"close":773.65,"volume":6983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":773.591304},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":773.67,"high":773.76,"low":773.46,"close":773.65,"volume":7591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":773.635718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":773.65,"high":773.72,"low":773.345,"close":773.36,"volume":14747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":773.549135},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":773.375,"high":773.54,"low":773.37,"close":773.47,"volume":13737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":269,"vwap":773.478167},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":773.465,"high":773.53,"low":773.42,"close":773.47,"volume":18008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":247,"vwap":773.462571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":773.485,"high":773.58,"low":773.27,"close":773.27,"volume":32779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":445,"vwap":773.496056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":773.3,"high":773.455,"low":773.045,"close":773.13,"volume":61781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":768,"vwap":773.307926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-21T20:00:00+00:00","open":773.22,"high":773.22,"low":773.22,"close":773.22,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":773.22},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:03:00+00:00","open":765.86,"high":765.86,"low":765.86,"close":765.86,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":765.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:09:00+00:00","open":765.93,"high":765.93,"low":765.93,"close":765.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":765.93},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:10:00+00:00","open":765.95,"high":765.97,"low":765.89,"close":765.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":765.936667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:11:00+00:00","open":765.89,"high":766.06,"low":765.89,"close":766.06,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":765.934074},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:16:00+00:00","open":766.14,"high":766.15,"low":766.14,"close":766.15,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":766.145556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:20:00+00:00","open":766.19,"high":766.19,"low":766.19,"close":766.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:24:00+00:00","open":766.21,"high":766.21,"low":766.21,"close":766.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":766.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:27:00+00:00","open":766.11,"high":766.11,"low":766.11,"close":766.11,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.11},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:29:00+00:00","open":766.31,"high":766.31,"low":766.26,"close":766.28,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":766.281818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T12:32:00+00:00","open":766.37,"high":766.37,"low":766.37,"close":766.37,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":766.37},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":766.325,"high":766.68,"low":765.97,"close":766.61,"volume":10246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":766.4018},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":766.54,"high":766.785,"low":766.41,"close":766.785,"volume":7668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":766.601845},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":766.79,"high":767.045,"low":766.53,"close":766.53,"volume":4274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":766.806161},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":766.44,"high":767.19,"low":766.43,"close":767.19,"volume":8943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":766.73729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":767.23,"high":767.39,"low":767.05,"close":767.28,"volume":6768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":767.206675},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":767.26,"high":767.315,"low":767.05,"close":767.07,"volume":4699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":767.16155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":767.08,"high":767.08,"low":766.67,"close":766.97,"volume":7038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":766.816388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":766.955,"high":767.02,"low":766.82,"close":766.945,"volume":9406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":134,"vwap":766.923779},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":766.91,"high":767.12,"low":766.91,"close":767.09,"volume":5860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":767.038004},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":767.06,"high":767.3,"low":766.975,"close":767.24,"volume":5669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":767.128226},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":767.22,"high":767.22,"low":766.875,"close":766.94,"volume":13054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":229,"vwap":767.022771},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":766.89,"high":766.98,"low":766.83,"close":766.84,"volume":2354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":766.896114},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":766.78,"high":766.78,"low":766.43,"close":766.49,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":766.527721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":766.52,"high":766.73,"low":766.41,"close":766.67,"volume":2988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":766.59858},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":766.67,"high":766.75,"low":766.52,"close":766.68,"volume":3777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":766.652382},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":766.505,"high":766.505,"low":765.61,"close":766.01,"volume":12597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":765.956199},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":765.97,"high":766.24,"low":765.845,"close":766.105,"volume":3552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":766.039368},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":766.1,"high":766.1,"low":765.5,"close":765.62,"volume":4342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":765.817322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":765.59,"high":765.78,"low":765.54,"close":765.78,"volume":4545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":765.66174},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":765.72,"high":766.355,"low":765.705,"close":766.27,"volume":4292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":766.044848},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":766.21,"high":766.23,"low":765.75,"close":765.8,"volume":4750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":765.94387},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":765.78,"high":765.86,"low":765.43,"close":765.46,"volume":2804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":765.630754},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":765.52,"high":765.67,"low":765.5,"close":765.595,"volume":1699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":765.5725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":765.565,"high":765.97,"low":765.54,"close":765.95,"volume":7153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":765.702013},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":765.86,"high":766.185,"low":765.82,"close":766.185,"volume":3425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":765.996407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":766.14,"high":766.58,"low":766.04,"close":766.56,"volume":3840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":766.244743},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":766.54,"high":766.96,"low":766.54,"close":766.89,"volume":7812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":766.68974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":766.86,"high":767.19,"low":766.86,"close":767.05,"volume":3639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":767.072084},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":766.985,"high":767.19,"low":766.885,"close":767.14,"volume":2455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":767.0517},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":767.15,"high":767.26,"low":767.09,"close":767.12,"volume":3609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":767.141381},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":767.06,"high":767.26,"low":766.805,"close":767.23,"volume":2958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":766.986134},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":767.165,"high":767.3,"low":767.13,"close":767.205,"volume":3321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":767.210024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":767.2,"high":767.37,"low":767.175,"close":767.355,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":767.22277},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":767.36,"high":767.66,"low":767.36,"close":767.46,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":767.538835},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":767.44,"high":767.44,"low":767.31,"close":767.39,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":767.391523},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":767.4,"high":767.4,"low":766.97,"close":767.06,"volume":2421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":767.143161},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":766.88,"high":766.88,"low":766.355,"close":766.355,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":766.613139},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":766.63,"high":766.63,"low":766.17,"close":766.17,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":766.466736},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":766.14,"high":766.275,"low":766.12,"close":766.275,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":766.207158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":766.265,"high":766.39,"low":766.06,"close":766.15,"volume":3616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":766.232925},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":766.13,"high":766.23,"low":765.92,"close":766.15,"volume":2729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":766.140077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":766.15,"high":766.345,"low":766.065,"close":766.29,"volume":3622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":766.195034},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":766.17,"high":766.26,"low":766.01,"close":766.245,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":766.145833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":766.245,"high":766.28,"low":766.11,"close":766.15,"volume":3263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":766.176733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":766.07,"high":766.07,"low":765.64,"close":765.64,"volume":1534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":765.875385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":765.64,"high":765.675,"low":765.075,"close":765.16,"volume":4652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":765.304648},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":765.26,"high":765.6,"low":765.26,"close":765.505,"volume":2770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":765.489338},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":765.55,"high":765.67,"low":765.38,"close":765.66,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":765.556434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":765.75,"high":765.87,"low":765.69,"close":765.78,"volume":3293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":765.765702},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":765.92,"high":765.92,"low":765.6,"close":765.64,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":765.72731},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":765.5,"high":765.53,"low":765.32,"close":765.38,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":765.398316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":765.22,"high":765.45,"low":765.18,"close":765.26,"volume":1717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":765.302489},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":765.275,"high":765.275,"low":764.83,"close":764.93,"volume":3043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":764.931294},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":764.89,"high":765.12,"low":764.7,"close":764.7,"volume":2435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":764.876874},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":764.66,"high":764.81,"low":764.37,"close":764.4,"volume":3822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":764.602946},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":764.54,"high":764.675,"low":764.42,"close":764.44,"volume":2752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":764.520261},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":764.4,"high":764.49,"low":764.2,"close":764.28,"volume":2847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":764.348276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":764.24,"high":764.24,"low":764.04,"close":764.14,"volume":2781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":764.161608},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":764.07,"high":764.07,"low":763.44,"close":763.44,"volume":2934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":763.645975},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":763.32,"high":763.395,"low":763.17,"close":763.375,"volume":8276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":763.265316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":763.29,"high":763.325,"low":762.8,"close":762.91,"volume":7070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":762.957208},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":762.92,"high":762.96,"low":762.56,"close":762.65,"volume":4733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":762.682014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":762.62,"high":762.71,"low":762.35,"close":762.51,"volume":8935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":762.555444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":762.63,"high":762.975,"low":762.41,"close":762.635,"volume":8649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":116,"vwap":762.640419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":762.63,"high":762.68,"low":762.33,"close":762.52,"volume":5102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":762.525503},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":762.5,"high":762.7,"low":762.14,"close":762.315,"volume":4497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":762.437116},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":762.36,"high":762.54,"low":762.21,"close":762.31,"volume":3956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":762.372751},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":762.26,"high":762.68,"low":762.18,"close":762.54,"volume":3233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":762.441227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":762.545,"high":762.685,"low":762.4,"close":762.63,"volume":3957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":762.563294},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":762.675,"high":762.74,"low":762.28,"close":762.55,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":762.580894},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":762.45,"high":762.84,"low":762.43,"close":762.52,"volume":10965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":762.599677},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":762.58,"high":762.85,"low":762.39,"close":762.74,"volume":5755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":762.624637},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":762.8,"high":762.83,"low":762.51,"close":762.545,"volume":5404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":762.614101},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":762.46,"high":762.88,"low":762.35,"close":762.88,"volume":5890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":762.522639},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":762.885,"high":762.885,"low":762.515,"close":762.515,"volume":3884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":762.720488},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":762.57,"high":762.85,"low":762.47,"close":762.85,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.613857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":762.79,"high":762.79,"low":762.5,"close":762.67,"volume":3031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":762.631705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":762.68,"high":762.68,"low":762.255,"close":762.53,"volume":6960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":762.400038},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":762.4,"high":762.45,"low":762.2,"close":762.375,"volume":3503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":762.326952},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":762.525,"high":762.66,"low":762.38,"close":762.66,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":762.503347},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":762.66,"high":762.66,"low":762.35,"close":762.35,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":762.524918},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":762.355,"high":762.57,"low":762.355,"close":762.57,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":762.484627},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":762.555,"high":762.65,"low":762.39,"close":762.39,"volume":2751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":762.513637},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":762.26,"high":762.35,"low":762.26,"close":762.31,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":762.300815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":762.41,"high":762.9,"low":762.31,"close":762.9,"volume":1821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":762.654368},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":762.98,"high":763.085,"low":762.335,"close":762.335,"volume":3389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.900948},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":762.29,"high":762.62,"low":762.28,"close":762.61,"volume":1989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":762.466672},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":762.595,"high":762.75,"low":762.41,"close":762.72,"volume":1587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":762.540524},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":762.79,"high":762.79,"low":762.655,"close":762.79,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":762.754725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":762.74,"high":763.48,"low":762.74,"close":763.37,"volume":4647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":763.176106},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":763.34,"high":763.63,"low":763.19,"close":763.315,"volume":6111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":763.421704},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":763.37,"high":763.45,"low":763.07,"close":763.09,"volume":2413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":763.34699},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":763.01,"high":763.23,"low":762.96,"close":763.17,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":763.074176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":763.16,"high":763.16,"low":762.755,"close":763.015,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":762.929266},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":763.01,"high":763.075,"low":762.845,"close":762.885,"volume":2168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.906074},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":762.9,"high":763.02,"low":762.845,"close":763.02,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":762.910652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":762.9,"high":762.97,"low":762.7,"close":762.83,"volume":5252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":762.862881},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":762.835,"high":763.09,"low":762.835,"close":762.94,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":762.945951},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":763,"high":763.05,"low":762.63,"close":762.68,"volume":2052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":762.950588},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":762.715,"high":762.89,"low":762.62,"close":762.89,"volume":2451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":762.716842},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":762.89,"high":762.915,"low":762.75,"close":762.77,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":762.805556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":762.75,"high":762.9,"low":762.75,"close":762.78,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.819377},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":762.73,"high":762.93,"low":762.44,"close":762.9,"volume":5898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":762.643916},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":762.88,"high":763.16,"low":762.79,"close":762.89,"volume":3526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":762.964661},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":762.91,"high":763.04,"low":762.51,"close":762.565,"volume":4119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":762.734106},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":762.65,"high":762.92,"low":762.595,"close":762.91,"volume":4739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":762.688898},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":762.81,"high":762.94,"low":762.7,"close":762.9,"volume":1375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":762.826611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":762.87,"high":763.54,"low":762.87,"close":763.54,"volume":4920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":763.313496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":763.56,"high":763.69,"low":763.465,"close":763.465,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":763.599624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":763.49,"high":763.825,"low":763.39,"close":763.79,"volume":3566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":763.699239},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":763.875,"high":764.13,"low":763.83,"close":763.99,"volume":4242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":764.004952},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":763.99,"high":764.29,"low":763.965,"close":764.06,"volume":6005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":764.124976},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":763.965,"high":764.28,"low":763.965,"close":764.17,"volume":1821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":764.176644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":764.18,"high":764.34,"low":764.15,"close":764.34,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":764.21342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":764.36,"high":764.67,"low":764.34,"close":764.59,"volume":5423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":764.524488},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":764.66,"high":764.73,"low":764.3,"close":764.3,"volume":7707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":764.52412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":764.285,"high":764.55,"low":764.24,"close":764.465,"volume":2770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":764.394225},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":764.305,"high":764.34,"low":764.05,"close":764.05,"volume":3053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":764.252983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":764.055,"high":764.055,"low":763.7,"close":763.71,"volume":3025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":763.839354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":763.685,"high":763.73,"low":763.42,"close":763.43,"volume":3569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":763.565653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":763.38,"high":763.47,"low":763.09,"close":763.09,"volume":3796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":763.272673},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":763.01,"high":763.025,"low":762.86,"close":762.965,"volume":3487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.921555},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":762.93,"high":763.12,"low":762.75,"close":763.1,"volume":3283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":762.966969},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":763.14,"high":763.3,"low":763.06,"close":763.27,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":763.21333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":763.4,"high":763.4,"low":763.18,"close":763.3,"volume":4429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":763.272312},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":763.26,"high":763.64,"low":763.25,"close":763.53,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":763.509859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":763.45,"high":763.71,"low":763.44,"close":763.56,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":763.544899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":763.56,"high":763.56,"low":763.3,"close":763.46,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":763.416944},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":763.43,"high":763.57,"low":763.22,"close":763.34,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":763.438761},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":763.44,"high":763.515,"low":763.31,"close":763.32,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":763.429897},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":763.305,"high":763.44,"low":762.45,"close":763.18,"volume":14308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":198,"vwap":763.014576},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":763.2,"high":763.37,"low":763.05,"close":763.255,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":763.176974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":763.23,"high":763.445,"low":763.15,"close":763.445,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":763.318525},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":763.24,"high":763.64,"low":763.085,"close":763.505,"volume":2536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":763.352202},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":763.44,"high":763.47,"low":763.145,"close":763.15,"volume":2777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":763.298491},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":763.255,"high":763.405,"low":763.17,"close":763.25,"volume":2603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":763.284255},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":763.315,"high":763.43,"low":763.205,"close":763.38,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":763.348979},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":763.47,"high":763.55,"low":763.35,"close":763.405,"volume":3050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":763.437596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":763.47,"high":763.47,"low":763.18,"close":763.18,"volume":5299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":763.293549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":763.28,"high":763.42,"low":763.24,"close":763.4,"volume":2589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":763.338538},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":763.46,"high":764.16,"low":763.435,"close":764.085,"volume":4317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":763.73354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":764.1,"high":764.11,"low":763.84,"close":763.84,"volume":2273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":764.02182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":763.985,"high":764.23,"low":763.91,"close":764.22,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":764.054505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":764.17,"high":764.27,"low":764.07,"close":764.125,"volume":3569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":764.177107},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":764.11,"high":764.21,"low":763.95,"close":764.04,"volume":3321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":764.073697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":764.115,"high":764.51,"low":764.07,"close":764.51,"volume":2249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":764.26353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":764.61,"high":764.75,"low":764.58,"close":764.6,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":764.665556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":764.63,"high":764.855,"low":764.63,"close":764.72,"volume":2940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":764.728132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":764.79,"high":764.825,"low":764.63,"close":764.66,"volume":3209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":764.740399},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":764.59,"high":764.775,"low":764.49,"close":764.75,"volume":2445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":764.63439},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":764.87,"high":765.31,"low":764.87,"close":765.28,"volume":6411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":765.184981},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":765.23,"high":765.23,"low":765,"close":765.03,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":765.076093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":764.96,"high":765.015,"low":764.895,"close":765.015,"volume":4135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":764.956132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":764.98,"high":764.985,"low":764.68,"close":764.755,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":764.789087},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":764.775,"high":764.91,"low":764.72,"close":764.9,"volume":3941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":764.807938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":764.91,"high":764.91,"low":764.365,"close":764.365,"volume":2968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":764.767958},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":764.38,"high":764.59,"low":764.37,"close":764.59,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":764.477918},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":764.6,"high":765.04,"low":764.6,"close":764.98,"volume":3382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":764.853424},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":764.95,"high":765.03,"low":764.845,"close":765.03,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":764.942704},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":765.025,"high":765.25,"low":765.025,"close":765.235,"volume":6282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":765.111261},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":765.23,"high":765.23,"low":765.13,"close":765.22,"volume":2261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":765.195},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":765.22,"high":765.265,"low":765.1,"close":765.1,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":765.213463},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":765.08,"high":765.08,"low":764.97,"close":764.985,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":765.054896},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":764.885,"high":765.03,"low":764.85,"close":764.98,"volume":3475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":764.980505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":764.92,"high":765.05,"low":764.92,"close":765.045,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":765.00296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":765.17,"high":765.26,"low":765.13,"close":765.22,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":765.186364},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":765.25,"high":765.31,"low":765.16,"close":765.16,"volume":2778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":765.219012},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":765.18,"high":765.435,"low":765.18,"close":765.32,"volume":3359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":765.300754},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":765.33,"high":765.41,"low":765.25,"close":765.41,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":765.342308},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":765.34,"high":765.46,"low":765.26,"close":765.42,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":765.387674},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":765.39,"high":765.765,"low":765.3,"close":765.73,"volume":2663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":765.466814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":765.68,"high":765.82,"low":765.6,"close":765.74,"volume":1414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":765.712089},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":765.59,"high":765.59,"low":765.465,"close":765.51,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":765.513972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":765.5,"high":765.5,"low":765.31,"close":765.4,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":765.423153},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":765.37,"high":765.5,"low":765.37,"close":765.45,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":765.458947},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":765.655,"high":765.75,"low":765.65,"close":765.72,"volume":3961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":765.676005},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":765.76,"high":765.76,"low":765.39,"close":765.39,"volume":2359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":765.60982},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":765.42,"high":765.43,"low":765.32,"close":765.335,"volume":3373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":765.394522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":765.37,"high":765.395,"low":765.32,"close":765.395,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":765.370562},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":765.35,"high":765.39,"low":765.265,"close":765.315,"volume":2926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":765.339569},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":765.08,"high":765.12,"low":764.97,"close":765.11,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":765.050225},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":765,"high":765,"low":764.73,"close":764.77,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":764.892248},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":764.75,"high":764.75,"low":764.57,"close":764.61,"volume":3187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":764.630776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":764.655,"high":764.685,"low":764.24,"close":764.3,"volume":7405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":764.346947},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":764.28,"high":764.35,"low":764.13,"close":764.13,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":764.245252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":764.21,"high":764.21,"low":763.97,"close":764.13,"volume":5464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":764.128544},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":764.13,"high":764.32,"low":764.08,"close":764.19,"volume":3125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":764.253972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":764.17,"high":764.27,"low":764.15,"close":764.23,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":764.195666},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":764.165,"high":764.175,"low":763.87,"close":763.87,"volume":3544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":764.052382},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":763.665,"high":763.76,"low":763.57,"close":763.65,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":763.684846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":763.58,"high":763.635,"low":763.49,"close":763.5,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":763.554684},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":763.44,"high":763.47,"low":763.21,"close":763.24,"volume":4755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":763.275683},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":763.325,"high":763.33,"low":763.24,"close":763.32,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":763.295882},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":763.325,"high":763.365,"low":763.26,"close":763.33,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":763.323116},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":763.33,"high":763.33,"low":762.87,"close":762.995,"volume":4030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":763.027113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":763.2,"high":763.2,"low":762.655,"close":762.76,"volume":3764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":762.811735},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":762.82,"high":762.89,"low":762.79,"close":762.81,"volume":3533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.818049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":762.8,"high":762.8,"low":762.42,"close":762.58,"volume":11485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":159,"vwap":762.599993},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":762.55,"high":762.62,"low":762.36,"close":762.4,"volume":7230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":762.489456},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":762.4,"high":762.61,"low":762.395,"close":762.56,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":762.519777},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":762.57,"high":762.57,"low":762.19,"close":762.28,"volume":7452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":762.338725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":762.26,"high":762.46,"low":762.26,"close":762.42,"volume":6352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":762.363565},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":762.43,"high":762.72,"low":762.39,"close":762.72,"volume":6794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":762.565349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":762.69,"high":763.07,"low":762.67,"close":763.07,"volume":3292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":762.875109},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":763.12,"high":763.12,"low":762.94,"close":763.1,"volume":2519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":763.054221},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":763.22,"high":763.28,"low":763.19,"close":763.19,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":763.242385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":763.35,"high":763.42,"low":763.25,"close":763.33,"volume":2259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":763.332793},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":763.38,"high":763.53,"low":763.38,"close":763.48,"volume":3588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":763.440186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":763.48,"high":763.8,"low":763.42,"close":763.77,"volume":4626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":763.608951},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":763.74,"high":763.84,"low":763.6,"close":763.72,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":763.698222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":763.67,"high":763.82,"low":763.51,"close":763.72,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":763.646756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":763.57,"high":763.57,"low":763.24,"close":763.3,"volume":2147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":763.378037},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":763.23,"high":763.28,"low":762.99,"close":763.15,"volume":1421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":763.165505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":763.2,"high":763.25,"low":762.86,"close":762.86,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":763.073265},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":762.83,"high":762.83,"low":762.49,"close":762.635,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.572775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":762.64,"high":762.835,"low":762.64,"close":762.705,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":762.725075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":762.69,"high":762.715,"low":762.63,"close":762.665,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":762.676696},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":762.64,"high":762.64,"low":762.51,"close":762.51,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.582987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":762.52,"high":762.52,"low":762.32,"close":762.33,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":762.436874},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":762.34,"high":762.53,"low":762.34,"close":762.48,"volume":3539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":762.471144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":762.48,"high":762.49,"low":762.22,"close":762.46,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.38887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":762.49,"high":762.585,"low":762.41,"close":762.54,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.474921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":762.6,"high":762.6,"low":762.445,"close":762.45,"volume":3613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":762.490891},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":762.515,"high":762.54,"low":762.48,"close":762.54,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":762.510789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":762.61,"high":762.74,"low":762.61,"close":762.73,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.684319},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":762.79,"high":763.06,"low":762.61,"close":762.625,"volume":3553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":762.933093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":762.525,"high":762.73,"low":762.48,"close":762.73,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":762.600782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":762.79,"high":763.005,"low":762.78,"close":762.945,"volume":2509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.93856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":762.895,"high":763.12,"low":762.895,"close":763.07,"volume":3971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":763.027281},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":762.88,"high":762.935,"low":762.695,"close":762.935,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.824784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":762.91,"high":762.99,"low":762.91,"close":762.99,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":762.937143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":763,"high":763.205,"low":762.99,"close":763.085,"volume":2070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":763.09166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":763.09,"high":763.4,"low":763.075,"close":763.345,"volume":4901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":763.240152},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":763.35,"high":763.385,"low":763.155,"close":763.155,"volume":2558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":763.319261},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":763.165,"high":763.2,"low":762.87,"close":763.01,"volume":2924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":763.014617},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":763.06,"high":763.09,"low":762.92,"close":763.06,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":763.034323},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":763.09,"high":763.09,"low":762.875,"close":762.91,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":762.968162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":762.94,"high":763.005,"low":762.715,"close":763.005,"volume":2415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":762.810532},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":762.98,"high":763.28,"low":762.965,"close":763.21,"volume":1782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":763.052485},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":763.23,"high":763.42,"low":763.23,"close":763.38,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":763.370638},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":763.14,"high":763.32,"low":763.14,"close":763.32,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":763.218616},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":763.335,"high":763.36,"low":763.16,"close":763.36,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":763.257119},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":763.39,"high":763.51,"low":763.39,"close":763.49,"volume":2671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":763.476909},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":763.55,"high":763.55,"low":763.545,"close":763.545,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":763.545552},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":763.64,"high":763.88,"low":763.64,"close":763.87,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":763.682486},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":763.89,"high":763.89,"low":763.49,"close":763.54,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":763.643075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":763.53,"high":763.53,"low":763.44,"close":763.44,"volume":4224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":763.487294},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":763.4,"high":763.48,"low":763.34,"close":763.475,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":763.403066},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":763.5,"high":763.57,"low":763.44,"close":763.45,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":763.504582},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":763.45,"high":763.54,"low":763.39,"close":763.4,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":763.450864},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":763.46,"high":763.46,"low":763.24,"close":763.33,"volume":2885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":763.375058},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":763.34,"high":763.46,"low":763.28,"close":763.405,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":763.364133},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":763.415,"high":763.455,"low":763.325,"close":763.4,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":763.416835},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":763.405,"high":763.59,"low":763.405,"close":763.58,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":763.474744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":763.655,"high":763.695,"low":763.55,"close":763.59,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":763.636333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":763.53,"high":763.53,"low":763.46,"close":763.51,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":763.492189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":763.3,"high":763.3,"low":763.19,"close":763.19,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":763.278},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":763.23,"high":763.26,"low":763.18,"close":763.18,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":763.230372},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":763.14,"high":763.235,"low":763.06,"close":763.235,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":763.149313},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":763.27,"high":763.27,"low":762.995,"close":763.04,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":763.069178},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":762.975,"high":762.975,"low":762.74,"close":762.81,"volume":1874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.81753},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":762.85,"high":762.85,"low":762.85,"close":762.85,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":762.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":762.81,"high":762.81,"low":762.61,"close":762.62,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":762.754577},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":762.645,"high":762.93,"low":762.64,"close":762.925,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":762.806549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":762.875,"high":762.9,"low":762.75,"close":762.75,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.854282},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":762.95,"high":763.11,"low":762.82,"close":762.95,"volume":2765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":762.997649},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":762.95,"high":762.98,"low":762.76,"close":762.83,"volume":3064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":762.828239},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":762.83,"high":762.83,"low":762.78,"close":762.79,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":762.794435},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":762.65,"high":762.69,"low":762.57,"close":762.65,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":762.647413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":762.73,"high":762.73,"low":762.73,"close":762.73,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":762.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":762.74,"high":762.76,"low":762.47,"close":762.485,"volume":9111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":762.565899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":762.48,"high":762.48,"low":762.05,"close":762.07,"volume":5009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":762.142341},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":762.04,"high":762.04,"low":761.64,"close":761.645,"volume":6564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":761.730646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":761.69,"high":761.69,"low":761.53,"close":761.58,"volume":4433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":761.615274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":761.61,"high":761.63,"low":761.43,"close":761.54,"volume":3016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":761.53189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":761.6,"high":761.96,"low":761.525,"close":761.91,"volume":6528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":761.852483},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":761.925,"high":762.14,"low":761.925,"close":762.05,"volume":6980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":761.993396},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":762.115,"high":762.39,"low":762.09,"close":762.27,"volume":3546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":762.269596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":762.26,"high":762.33,"low":762.23,"close":762.31,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":762.286643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":762.315,"high":762.6,"low":762.27,"close":762.45,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":762.401425},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":762.44,"high":762.55,"low":762.33,"close":762.51,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":762.407194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":762.47,"high":762.62,"low":762.41,"close":762.62,"volume":2007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":762.518321},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":762.89,"high":762.97,"low":762.8,"close":762.81,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":762.861506},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":762.76,"high":763.01,"low":762.74,"close":762.74,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":762.887734},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":762.755,"high":762.755,"low":762.53,"close":762.64,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":762.66542},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":762.7,"high":762.7,"low":762.44,"close":762.44,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.593956},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":762.53,"high":762.81,"low":762.47,"close":762.79,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":762.674986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":762.88,"high":763.05,"low":762.87,"close":763.05,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":762.957852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":763.12,"high":763.275,"low":763.12,"close":763.275,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":763.187787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":763.295,"high":763.44,"low":763.295,"close":763.43,"volume":1556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":763.373315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":763.43,"high":763.665,"low":763.43,"close":763.665,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":763.495581},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":763.695,"high":763.76,"low":763.61,"close":763.65,"volume":4285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":763.672615},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":763.63,"high":763.63,"low":763.47,"close":763.52,"volume":1717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":763.506879},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":763.465,"high":763.465,"low":763.25,"close":763.25,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":763.379293},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":763.24,"high":763.385,"low":763.23,"close":763.31,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":763.31427},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":763.37,"high":763.37,"low":763.05,"close":763.075,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":763.188403},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":763.22,"high":763.22,"low":763.02,"close":763.025,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":763.08075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":762.8,"high":762.82,"low":762.5,"close":762.53,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.64351},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":762.53,"high":762.53,"low":762.3,"close":762.31,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":762.436654},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":762.25,"high":762.4,"low":762.21,"close":762.39,"volume":2181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":762.260237},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":762.25,"high":762.25,"low":761.82,"close":761.9,"volume":4807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":761.968139},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":761.82,"high":761.935,"low":761.74,"close":761.85,"volume":3988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":761.880163},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":761.77,"high":762.08,"low":761.77,"close":762.02,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":761.938679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":762.015,"high":762.065,"low":761.87,"close":762,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":761.973647},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":762.035,"high":762.26,"low":762.035,"close":762.15,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":762.128349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":761.97,"high":762.07,"low":761.97,"close":762.01,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.013919},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":761.98,"high":762.12,"low":761.98,"close":762.09,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.067555},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":762.06,"high":762.06,"low":761.82,"close":761.98,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":761.931249},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":762.03,"high":762.03,"low":762.03,"close":762.03,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.03},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":762.01,"high":762.04,"low":761.955,"close":761.955,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":761.994196},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":761.97,"high":761.98,"low":761.76,"close":761.76,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":761.913162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":761.76,"high":761.77,"low":761.65,"close":761.755,"volume":1948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":761.725702},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":761.8,"high":761.91,"low":761.65,"close":761.76,"volume":4301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":761.745001},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":761.76,"high":762.05,"low":761.76,"close":762.03,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":761.900213},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":761.99,"high":762.14,"low":761.945,"close":762.13,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":762.05381},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":762.29,"high":762.3,"low":762.11,"close":762.145,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.234182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":762.145,"high":762.28,"low":762.12,"close":762.205,"volume":2684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.187752},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":762.29,"high":762.4,"low":762.21,"close":762.21,"volume":5368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":762.320584},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":762.17,"high":762.19,"low":762,"close":762.06,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.121829},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":762.025,"high":762.025,"low":761.955,"close":761.98,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":761.990152},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":761.98,"high":762.2,"low":761.98,"close":762.1,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":762.13084},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":762.065,"high":762.065,"low":761.99,"close":762.015,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":762.0236},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":762.03,"high":762.06,"low":761.97,"close":762.015,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":762.027084},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":761.905,"high":761.945,"low":761.835,"close":761.945,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":761.91151},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":761.8,"high":761.98,"low":761.8,"close":761.98,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":761.888816},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":762.03,"high":762.155,"low":762.03,"close":762.045,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":762.114242},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":761.96,"high":762.13,"low":761.94,"close":762.06,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.027026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":762.07,"high":762.2,"low":762.02,"close":762.2,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":762.098558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":762.22,"high":762.25,"low":761.78,"close":761.78,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":762.080362},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":761.79,"high":761.79,"low":761.66,"close":761.71,"volume":1447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":761.710421},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":761.65,"high":761.66,"low":761.49,"close":761.62,"volume":3173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":761.567917},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":761.7,"high":761.73,"low":761.265,"close":761.265,"volume":4673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":761.589911},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":761.23,"high":761.31,"low":761.17,"close":761.31,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":761.230593},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":761.32,"high":761.37,"low":761.32,"close":761.355,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":761.345534},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":761.4,"high":761.82,"low":761.4,"close":761.82,"volume":2778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":761.581689},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":761.82,"high":761.88,"low":761.64,"close":761.655,"volume":2393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":761.775998},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":761.675,"high":762.02,"low":761.675,"close":762.02,"volume":3660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":761.918349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":762.025,"high":762.22,"low":761.925,"close":762.01,"volume":8583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":762.089282},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":762.045,"high":762.15,"low":761.96,"close":762.03,"volume":4097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":762.042011},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":762.04,"high":762.17,"low":761.975,"close":761.975,"volume":3790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":762.080403},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":762,"high":762.075,"low":761.885,"close":762.02,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":761.999429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":762,"high":762.12,"low":761.84,"close":762.075,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":761.942426},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":762.08,"high":762.605,"low":761.975,"close":762.585,"volume":4909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":762.232509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":762.555,"high":762.735,"low":762.53,"close":762.57,"volume":2750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":762.616552},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":762.54,"high":762.55,"low":762.12,"close":762.125,"volume":5684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":762.327545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":762.13,"high":762.29,"low":762.13,"close":762.25,"volume":3046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":762.228043},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":762.23,"high":762.36,"low":762.215,"close":762.27,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":762.314472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":762.41,"high":762.41,"low":762.14,"close":762.16,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":762.259406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":762.27,"high":762.58,"low":762.27,"close":762.56,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.399661},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":762.59,"high":762.65,"low":762.5,"close":762.535,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":762.568379},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":762.57,"high":762.75,"low":762.505,"close":762.65,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":762.666363},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":762.62,"high":762.97,"low":762.48,"close":762.49,"volume":4722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":762.783202},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":762.5,"high":762.72,"low":762.35,"close":762.35,"volume":1934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":762.55617},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":762.225,"high":762.51,"low":762.22,"close":762.51,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":762.365994},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":762.49,"high":762.665,"low":762.46,"close":762.665,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":762.56632},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":762.665,"high":762.68,"low":762.4,"close":762.555,"volume":4672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":762.552263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":762.54,"high":762.665,"low":762.53,"close":762.65,"volume":2875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":762.602831},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":762.67,"high":762.69,"low":762.55,"close":762.59,"volume":3506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":762.622884},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":762.54,"high":763.08,"low":762.54,"close":763.08,"volume":5805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":762.778369},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":763.12,"high":763.22,"low":763.12,"close":763.12,"volume":3439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":763.164513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":763.07,"high":763.135,"low":762.93,"close":762.97,"volume":8037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":117,"vwap":763.043522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":762.995,"high":763.015,"low":762.81,"close":762.905,"volume":5032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":762.93924},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":762.86,"high":762.86,"low":762.55,"close":762.72,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.685793},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":762.68,"high":762.68,"low":762.35,"close":762.375,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":762.429629},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":762.385,"high":762.52,"low":762.38,"close":762.385,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":762.445578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":762.345,"high":762.42,"low":762.185,"close":762.41,"volume":2440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":762.333936},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":762.435,"high":762.435,"low":762.03,"close":762.06,"volume":5621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":762.203296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":762.085,"high":762.19,"low":761.98,"close":762.19,"volume":8112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":762.076558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":762.185,"high":762.235,"low":762.05,"close":762.06,"volume":7235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":142,"vwap":762.173718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":762.09,"high":762.145,"low":762,"close":762.11,"volume":4721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":762.086376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":762.09,"high":762.095,"low":761.89,"close":761.89,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":762.013139},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":761.875,"high":762.145,"low":761.83,"close":762.1,"volume":6251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":762.022415},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":762.1,"high":762.15,"low":762.04,"close":762.08,"volume":3758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":762.088905},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":762.05,"high":762.105,"low":761.81,"close":761.9,"volume":5159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":761.9635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":761.94,"high":762.12,"low":761.91,"close":762.12,"volume":5716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":761.997355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":762.045,"high":762.315,"low":761.89,"close":762.035,"volume":11202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":762.089625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":762.085,"high":762.085,"low":761.66,"close":761.66,"volume":4743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":761.921622},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":761.605,"high":761.8,"low":761.59,"close":761.705,"volume":6599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":761.693436},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":761.74,"high":761.89,"low":761.685,"close":761.8,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":761.788164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":761.81,"high":762.27,"low":761.78,"close":762.2,"volume":13641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":762.043137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":762.18,"high":763.37,"low":762.18,"close":763.32,"volume":16685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":253,"vwap":762.855199},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":763.38,"high":763.85,"low":763.275,"close":763.425,"volume":17840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":278,"vwap":763.635865},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":763.47,"high":763.74,"low":763.32,"close":763.4,"volume":22516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":276,"vwap":763.512191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":763.405,"high":763.44,"low":763,"close":763.25,"volume":22305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":295,"vwap":763.253819},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":763.27,"high":763.67,"low":763.255,"close":763.6,"volume":15234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":242,"vwap":763.468962},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":763.57,"high":763.85,"low":763.29,"close":763.765,"volume":54198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":545,"vwap":763.664289},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":763.77,"high":763.9,"low":763.45,"close":763.45,"volume":43315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":534,"vwap":763.714657},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":763.49,"high":763.61,"low":763.46,"close":763.53,"volume":38548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":551,"vwap":763.549243},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":763.6,"high":763.785,"low":763.48,"close":763.59,"volume":69741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":587,"vwap":763.650697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":763.53,"high":764.05,"low":763.45,"close":764.03,"volume":93572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":721,"vwap":763.776903},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-22T20:13:00+00:00","open":764.02,"high":764.02,"low":764.02,"close":764.02,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":764.02},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T12:11:00+00:00","open":761.27,"high":761.27,"low":761.27,"close":761.27,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":761.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T12:13:00+00:00","open":761.66,"high":761.66,"low":761.66,"close":761.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":761.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T12:22:00+00:00","open":761.99,"high":761.99,"low":761.99,"close":761.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":761.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T12:32:00+00:00","open":761,"high":761.02,"low":761,"close":761.02,"volume":2947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":761.000679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T12:54:00+00:00","open":760.13,"high":760.13,"low":760.13,"close":760.13,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":760.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":759.885,"high":760.515,"low":759.76,"close":760.515,"volume":18895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":759.956182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":760.46,"high":760.6,"low":760.3,"close":760.36,"volume":11311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":760.443653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":760.38,"high":760.73,"low":760.335,"close":760.59,"volume":2965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":760.464237},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":760.11,"high":760.27,"low":759.885,"close":759.89,"volume":7815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":759.981015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":760.015,"high":760.06,"low":759.88,"close":759.98,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":759.973802},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":759.995,"high":759.995,"low":759.46,"close":759.46,"volume":7618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":759.693801},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":759.525,"high":759.81,"low":759.5,"close":759.72,"volume":2855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":759.704032},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":759.58,"high":759.61,"low":759.22,"close":759.58,"volume":1879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":759.401861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":759.515,"high":759.61,"low":759.23,"close":759.38,"volume":3430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":759.436744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":759.36,"high":759.57,"low":759.28,"close":759.29,"volume":5794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":759.359659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":759.25,"high":759.675,"low":759.18,"close":759.66,"volume":6127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":759.340147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":759.64,"high":760.36,"low":759.58,"close":760.28,"volume":4748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":759.786933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":760.2,"high":760.66,"low":760.18,"close":760.21,"volume":9577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":760.393416},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":760.13,"high":760.69,"low":760.06,"close":760.69,"volume":4917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":760.37612},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":760.76,"high":760.76,"low":760.44,"close":760.59,"volume":5261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":760.660639},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":760.56,"high":760.9,"low":760.24,"close":760.48,"volume":6195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":760.468989},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":760.55,"high":760.97,"low":760.4,"close":760.4,"volume":2657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":760.728987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":760.24,"high":760.74,"low":760.22,"close":760.68,"volume":2092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":760.412046},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":760.64,"high":760.64,"low":760.16,"close":760.42,"volume":5943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":760.517199},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":760.49,"high":760.77,"low":760.34,"close":760.77,"volume":2084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":760.53082},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":760.72,"high":760.73,"low":760.33,"close":760.465,"volume":13280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":760.437769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":760.46,"high":760.855,"low":760.44,"close":760.69,"volume":43687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":286,"vwap":760.468248},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":760.74,"high":761.18,"low":760.74,"close":760.955,"volume":7352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":760.915033},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":760.955,"high":761.1,"low":760.535,"close":760.6,"volume":7229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":760.85369},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":760.73,"high":760.87,"low":760.37,"close":760.37,"volume":2407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":760.667665},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":760.26,"high":760.395,"low":760.04,"close":760.39,"volume":7166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":760.183528},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":760.455,"high":760.695,"low":760.445,"close":760.695,"volume":3943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":760.574326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":760.7,"high":760.73,"low":760.28,"close":760.445,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":760.518972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":760.57,"high":760.8,"low":760.57,"close":760.67,"volume":5008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":760.682419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":760.59,"high":761.01,"low":760.59,"close":760.935,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":760.862558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":760.895,"high":761.32,"low":760.39,"close":760.625,"volume":7071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":760.986545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":760.87,"high":761.035,"low":760.82,"close":761.035,"volume":3011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":760.921397},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":760.975,"high":760.975,"low":760.58,"close":760.77,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.766477},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":760.84,"high":760.88,"low":760.775,"close":760.875,"volume":2358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":760.832777},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":760.75,"high":760.75,"low":760.52,"close":760.62,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":760.615556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":760.59,"high":760.61,"low":760.35,"close":760.55,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":760.463923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":760.555,"high":760.555,"low":760.33,"close":760.33,"volume":5619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":760.444354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":760.36,"high":760.55,"low":760.16,"close":760.55,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":760.287988},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":760.53,"high":760.84,"low":760.43,"close":760.72,"volume":3883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":760.55008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":760.71,"high":760.825,"low":760.53,"close":760.54,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":760.663806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":760.405,"high":760.405,"low":760.21,"close":760.31,"volume":1676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":760.33446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":760.415,"high":760.435,"low":760.08,"close":760.195,"volume":4694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":760.23137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":760.205,"high":760.42,"low":760.145,"close":760.285,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":760.279378},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":760.22,"high":760.22,"low":759.95,"close":759.99,"volume":5068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":760.041828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":760.08,"high":760.37,"low":760.06,"close":760.23,"volume":2939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":760.242925},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":760.265,"high":760.29,"low":760.055,"close":760.195,"volume":4216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":760.133863},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":760.16,"high":760.17,"low":759.485,"close":759.49,"volume":5712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":759.800181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":759.46,"high":759.46,"low":759.16,"close":759.38,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":759.327737},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":759.17,"high":759.2,"low":758.84,"close":759.035,"volume":3735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":759.026564},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":759.065,"high":759.26,"low":759.05,"close":759.26,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":759.117591},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":759.03,"high":759.53,"low":759.03,"close":759.31,"volume":3402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":759.331413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":759.385,"high":759.78,"low":759.33,"close":759.655,"volume":9328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":129,"vwap":759.544865},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":759.8,"high":759.8,"low":759.69,"close":759.69,"volume":7650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":759.732537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":759.66,"high":759.68,"low":759.22,"close":759.22,"volume":1808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":759.517341},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":759.28,"high":759.38,"low":759.19,"close":759.2,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":759.290721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":759.18,"high":759.47,"low":759.05,"close":759.115,"volume":3660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":759.288849},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":759.08,"high":759.185,"low":758.91,"close":759,"volume":3963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":759.033031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":758.94,"high":758.94,"low":758.68,"close":758.785,"volume":6382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":758.794085},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":758.815,"high":759.11,"low":758.815,"close":759.03,"volume":6353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":758.952798},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":759.08,"high":759.7,"low":759.08,"close":759.7,"volume":3598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":759.41835},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":759.69,"high":760.04,"low":759.45,"close":760.04,"volume":5029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":759.683413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":760.04,"high":760.36,"low":760.02,"close":760.36,"volume":4660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":760.108963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":760.05,"high":760.06,"low":759.84,"close":759.95,"volume":2664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":759.929408},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":759.87,"high":759.87,"low":759.68,"close":759.87,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":759.779028},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":759.655,"high":759.68,"low":759.39,"close":759.68,"volume":4814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":759.481349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":759.64,"high":759.73,"low":759.52,"close":759.72,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":759.666796},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":759.46,"high":759.96,"low":759.46,"close":759.96,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":759.571566},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":759.745,"high":759.96,"low":759.72,"close":759.93,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":759.840235},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":759.95,"high":760.35,"low":759.925,"close":760.3,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":760.106808},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":760.25,"high":760.54,"low":760.22,"close":760.38,"volume":3187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":760.42398},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":760.41,"high":760.855,"low":760.385,"close":760.79,"volume":3963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":760.744646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":760.77,"high":761.19,"low":760.69,"close":761.19,"volume":6047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":760.946896},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":761.22,"high":761.24,"low":760.93,"close":761.13,"volume":5315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":761.072753},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":761.07,"high":761.25,"low":760.96,"close":761.21,"volume":3902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":761.111541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":761.2,"high":761.73,"low":761.13,"close":761.68,"volume":9183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":122,"vwap":761.326543},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":761.645,"high":761.65,"low":761.3,"close":761.65,"volume":4123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":761.504571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":761.66,"high":762.19,"low":761.65,"close":762.11,"volume":7714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":761.888844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":761.89,"high":762.2,"low":761.83,"close":762.2,"volume":5874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":761.913022},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":762.17,"high":762.25,"low":761.95,"close":762.23,"volume":3948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":762.120776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":762.21,"high":762.26,"low":761.9,"close":762.13,"volume":5068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":762.106476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":762.3,"high":762.5,"low":762.3,"close":762.42,"volume":2098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":762.407227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":762.23,"high":762.73,"low":762.21,"close":762.52,"volume":4104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":762.553353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":762.48,"high":762.9,"low":762.48,"close":762.82,"volume":4589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":762.731292},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":762.88,"high":762.91,"low":762.82,"close":762.83,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":762.872367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":762.83,"high":762.83,"low":762.62,"close":762.62,"volume":2087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.745499},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":762.62,"high":763.1,"low":762.6,"close":763.03,"volume":3588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":762.904688},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":763.05,"high":763.14,"low":762.73,"close":762.82,"volume":3513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":762.929113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":762.82,"high":762.87,"low":762.52,"close":762.555,"volume":3320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":762.689277},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":762.56,"high":762.685,"low":762.51,"close":762.685,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":762.578903},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":762.63,"high":762.95,"low":762.63,"close":762.92,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":762.774511},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":762.88,"high":762.88,"low":762.6,"close":762.72,"volume":2004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":762.672974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":762.65,"high":762.66,"low":762.56,"close":762.56,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":762.576529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":762.54,"high":762.54,"low":762.26,"close":762.26,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":762.432146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":762.19,"high":762.19,"low":762.04,"close":762.09,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":762.11609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":762.055,"high":762.37,"low":762.055,"close":762.365,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.213803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":762.365,"high":762.5,"low":762.305,"close":762.435,"volume":5134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":762.407626},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":762.34,"high":762.57,"low":762.335,"close":762.45,"volume":4454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":762.432238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":762.405,"high":762.73,"low":762.35,"close":762.73,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":762.438583},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":762.715,"high":762.715,"low":762.365,"close":762.52,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.485674},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":762.525,"high":762.525,"low":761.89,"close":761.89,"volume":2406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":762.128497},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":761.82,"high":762.115,"low":761.795,"close":762.06,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":761.968849},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":761.99,"high":762.45,"low":761.99,"close":762.38,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":762.189255},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":762.45,"high":762.48,"low":762.21,"close":762.21,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":762.409437},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":762.19,"high":762.6,"low":762.105,"close":762.35,"volume":3387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":762.349507},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":762.43,"high":762.82,"low":762.26,"close":762.29,"volume":3418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":762.673912},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":762.49,"high":762.78,"low":762.49,"close":762.615,"volume":2658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.674099},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":762.68,"high":762.87,"low":762.505,"close":762.61,"volume":7887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":762.668056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":762.585,"high":762.585,"low":762.34,"close":762.48,"volume":1746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":762.47881},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":762.5,"high":762.545,"low":762.31,"close":762.49,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":762.423906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":762.595,"high":762.745,"low":762.595,"close":762.745,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":762.645373},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":762.665,"high":762.73,"low":762.485,"close":762.69,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.667813},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":762.72,"high":762.72,"low":762.48,"close":762.57,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":762.547407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":762.565,"high":762.72,"low":762.565,"close":762.71,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":762.6438},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":762.65,"high":762.65,"low":762.425,"close":762.425,"volume":1973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":762.534324},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":762.29,"high":762.8,"low":762.29,"close":762.7,"volume":2946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":762.564657},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":762.745,"high":763.09,"low":762.64,"close":763.04,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.868283},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":763.03,"high":763.36,"low":763.01,"close":763.22,"volume":2164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":763.173602},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":763.33,"high":763.42,"low":763.05,"close":763.06,"volume":2725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":763.207296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":763.15,"high":763.17,"low":762.945,"close":763.17,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":763.079353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":762.89,"high":763,"low":762.81,"close":763,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":762.871455},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":762.99,"high":763.13,"low":762.74,"close":762.91,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":762.939442},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":763.03,"high":763.08,"low":762.85,"close":762.85,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.97963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":762.93,"high":763.01,"low":762.92,"close":763.01,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":762.957644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":763.17,"high":763.19,"low":763.08,"close":763.08,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":763.151813},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":763.155,"high":763.44,"low":763.155,"close":763.29,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":763.269728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":763.285,"high":763.285,"low":763.075,"close":763.14,"volume":3889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":763.160457},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":763.1,"high":763.1,"low":762.74,"close":762.81,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.847612},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":762.75,"high":762.75,"low":762.37,"close":762.48,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":762.532815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":762.55,"high":762.67,"low":762.55,"close":762.67,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":762.589572},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":762.71,"high":762.71,"low":762.615,"close":762.66,"volume":1355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":762.636767},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":762.62,"high":762.74,"low":762.59,"close":762.74,"volume":1845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":762.685868},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":762.805,"high":762.805,"low":762.43,"close":762.43,"volume":1932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":762.561803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":762.4,"high":762.585,"low":762.28,"close":762.28,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":762.417778},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":762.21,"high":762.24,"low":762.06,"close":762.14,"volume":1523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":762.157315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":761.99,"high":762.2,"low":761.99,"close":762.15,"volume":2198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":762.075963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":762.215,"high":762.275,"low":761.96,"close":762.06,"volume":4549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":762.113079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":762.05,"high":762.12,"low":762.05,"close":762.12,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":762.093333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":762.28,"high":762.64,"low":762.28,"close":762.44,"volume":2808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":762.464194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":762.48,"high":762.5,"low":762.18,"close":762.18,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.380337},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":762.185,"high":762.58,"low":762.17,"close":762.58,"volume":1916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":762.241388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":762.56,"high":762.9,"low":762.56,"close":762.7,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.767407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":762.68,"high":762.74,"low":762.67,"close":762.74,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":762.690414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":762.66,"high":762.66,"low":762.51,"close":762.65,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.588275},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":762.555,"high":762.69,"low":762.54,"close":762.63,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":762.628111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":762.72,"high":762.73,"low":762.535,"close":762.67,"volume":1615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":762.645245},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":762.695,"high":762.695,"low":762.5,"close":762.54,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":762.581084},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":762.74,"high":762.74,"low":762.63,"close":762.63,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":762.677188},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":762.875,"high":763.03,"low":762.875,"close":763.03,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.900916},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":762.915,"high":762.92,"low":762.81,"close":762.92,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":762.88173},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":762.96,"high":763.11,"low":762.94,"close":763.07,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":763.035963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":763.05,"high":763.08,"low":762.83,"close":762.99,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":762.924088},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":762.83,"high":762.92,"low":762.75,"close":762.89,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":762.845556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":762.84,"high":763,"low":762.84,"close":763,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":762.92127},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":762.95,"high":763.07,"low":762.82,"close":762.92,"volume":5590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":762.900875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":762.85,"high":762.9,"low":762.76,"close":762.79,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.837009},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":762.78,"high":762.86,"low":762.725,"close":762.83,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":762.806045},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":762.79,"high":762.925,"low":762.73,"close":762.925,"volume":2627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":762.822987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":762.97,"high":762.97,"low":762.785,"close":762.785,"volume":1808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":762.870741},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":762.79,"high":762.86,"low":762.74,"close":762.835,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":762.787391},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":762.98,"high":762.98,"low":762.855,"close":762.925,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":762.920684},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":762.91,"high":763.05,"low":762.87,"close":763.05,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":762.992472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":762.88,"high":762.88,"low":762.82,"close":762.82,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":762.852836},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":762.78,"high":762.9,"low":762.78,"close":762.9,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":762.858861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":762.91,"high":762.93,"low":762.85,"close":762.85,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":762.885102},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":762.77,"high":762.77,"low":762.38,"close":762.38,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":762.574308},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":762.43,"high":762.43,"low":762.43,"close":762.43,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":762.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":762.44,"high":762.82,"low":762.44,"close":762.73,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":762.68273},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":762.715,"high":762.715,"low":762.695,"close":762.695,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":762.705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":762.33,"high":762.37,"low":762.33,"close":762.33,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":762.364441},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":762.31,"high":762.31,"low":762.25,"close":762.285,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.270201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":762.18,"high":762.355,"low":762.12,"close":762.19,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":762.244244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":762.14,"high":762.21,"low":762,"close":762.21,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":762.094119},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":762.2,"high":762.31,"low":762.055,"close":762.11,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":762.219022},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":762.2,"high":762.2,"low":761.75,"close":761.76,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":761.950614},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":761.75,"high":761.775,"low":761.51,"close":761.64,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":761.618448},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":761.68,"high":761.735,"low":761.55,"close":761.59,"volume":1979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":761.671034},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":761.46,"high":761.62,"low":761.44,"close":761.62,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":761.555625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":761.675,"high":761.68,"low":761.555,"close":761.555,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":761.630249},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":761.59,"high":761.79,"low":761.59,"close":761.76,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":761.714462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":761.7,"high":761.74,"low":761.66,"close":761.66,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":761.693836},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":761.69,"high":762.07,"low":761.69,"close":762.07,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":761.883523},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":762.05,"high":762.05,"low":761.75,"close":761.75,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":761.900035},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":761.72,"high":761.72,"low":761.66,"close":761.69,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":761.703174},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":762.09,"high":762.09,"low":762.09,"close":762.09,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":762.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":762.27,"high":762.27,"low":762.24,"close":762.24,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.258655},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":762.2,"high":762.3,"low":762.16,"close":762.3,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":762.201339},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":762.38,"high":762.5,"low":762.37,"close":762.5,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.433055},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":762.12,"high":762.365,"low":762.055,"close":762.055,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":762.244135},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":762.015,"high":762.015,"low":762.01,"close":762.01,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":762.0125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":762.07,"high":762.38,"low":761.86,"close":762.38,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":762.098455},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":762.385,"high":762.41,"low":762.165,"close":762.165,"volume":2357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":762.247865},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":762.25,"high":762.42,"low":762.25,"close":762.42,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":762.325556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":762.43,"high":762.5,"low":762.395,"close":762.48,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.476887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":762.37,"high":762.46,"low":762.37,"close":762.46,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":762.417025},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":762.515,"high":762.52,"low":762.455,"close":762.5,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":762.504},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":762.47,"high":762.64,"low":762.47,"close":762.61,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":762.595271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":762.6,"high":762.77,"low":762.6,"close":762.71,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":762.688698},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":762.7,"high":762.775,"low":762.63,"close":762.67,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":762.708434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":762.53,"high":762.54,"low":762.33,"close":762.33,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":762.458909},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":762.38,"high":762.465,"low":762.25,"close":762.465,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":762.318571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":762.455,"high":762.59,"low":762.45,"close":762.45,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":762.529717},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":762.33,"high":762.33,"low":761.745,"close":761.745,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":761.883799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":761.77,"high":761.82,"low":761.71,"close":761.8,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":761.797756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":761.47,"high":761.525,"low":761.43,"close":761.43,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":761.496151},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":761.47,"high":761.47,"low":761.37,"close":761.43,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":761.420903},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":761.475,"high":761.69,"low":761.465,"close":761.54,"volume":2577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":761.549026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":761.6,"high":761.63,"low":761.53,"close":761.62,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":761.577917},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":761.56,"high":761.56,"low":761.51,"close":761.51,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":761.535},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":761.43,"high":761.48,"low":761.42,"close":761.48,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":761.443102},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":761.38,"high":761.4,"low":761.28,"close":761.35,"volume":2183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":761.354164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":761.365,"high":761.37,"low":761.25,"close":761.34,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":761.318852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":761.44,"high":761.44,"low":761.235,"close":761.28,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":761.315947},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":761.3,"high":761.38,"low":761.26,"close":761.26,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":761.310476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":761.275,"high":761.335,"low":761.265,"close":761.325,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":761.302766},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":761.285,"high":761.29,"low":761.24,"close":761.25,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":761.257391},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":761.28,"high":761.32,"low":761.24,"close":761.32,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":761.272351},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":761.17,"high":761.2,"low":761.17,"close":761.185,"volume":1163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":761.185343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":761.24,"high":761.24,"low":760.71,"close":760.71,"volume":3195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":761.011114},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":760.65,"high":760.9,"low":760.645,"close":760.795,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":760.752076},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":760.58,"high":760.58,"low":760.27,"close":760.425,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":760.357274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":760.5,"high":760.57,"low":760.415,"close":760.57,"volume":3969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":760.500397},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":760.615,"high":760.67,"low":760.53,"close":760.53,"volume":3069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":760.625441},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":760.58,"high":760.58,"low":760.28,"close":760.28,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":760.337677},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":760.36,"high":760.6,"low":760.36,"close":760.6,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":760.454348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":760.575,"high":760.575,"low":760.045,"close":760.045,"volume":2553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":760.206467},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":760.05,"high":760.155,"low":760,"close":760.11,"volume":3383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":760.074159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":760.22,"high":760.48,"low":760.2,"close":760.47,"volume":5032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":760.399534},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":760.39,"high":760.56,"low":760.39,"close":760.56,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":760.465728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":760.59,"high":760.79,"low":760.59,"close":760.79,"volume":1746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":760.693505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":760.805,"high":760.96,"low":760.695,"close":760.74,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":760.802266},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":760.785,"high":760.785,"low":760.74,"close":760.74,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":760.755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":760.62,"high":760.62,"low":760.44,"close":760.44,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":760.512965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":760.43,"high":760.51,"low":760.42,"close":760.45,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":760.454625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":760.37,"high":760.37,"low":760.24,"close":760.24,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":760.297326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":760.1,"high":760.25,"low":760.1,"close":760.19,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":760.151926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":760.005,"high":760.18,"low":760,"close":760.18,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":760.096104},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":760.335,"high":760.335,"low":760.265,"close":760.265,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":760.271853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":760.215,"high":760.305,"low":760.215,"close":760.305,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":760.267105},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":760.345,"high":760.38,"low":760.3,"close":760.38,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":760.336295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":760.4,"high":760.42,"low":760.33,"close":760.38,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":760.369271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":760.505,"high":760.505,"low":760.355,"close":760.36,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":760.383426},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":760.325,"high":760.59,"low":760.325,"close":760.51,"volume":1237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":760.491105},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":760.29,"high":760.42,"low":760.09,"close":760.42,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":760.241813},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":760.43,"high":760.43,"low":760.305,"close":760.41,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.354872},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":760.43,"high":760.43,"low":760.375,"close":760.375,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":760.389661},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":760.445,"high":760.51,"low":760.4,"close":760.51,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":760.431491},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:37:00+00:00","open":760.35,"high":760.35,"low":760.245,"close":760.28,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.290314},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":760.385,"high":760.415,"low":760.385,"close":760.415,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":760.412303},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":760.43,"high":760.48,"low":760.4,"close":760.48,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.435128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":760.46,"high":760.53,"low":760.4,"close":760.4,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":760.509308},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":760.42,"high":760.7,"low":760.42,"close":760.7,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":760.553679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":760.63,"high":760.65,"low":760.515,"close":760.55,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":760.571011},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":760.52,"high":760.52,"low":760.27,"close":760.27,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":760.431429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":760.27,"high":760.37,"low":760.27,"close":760.37,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":760.303333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":760.48,"high":760.48,"low":760.48,"close":760.48,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":760.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":760.72,"high":760.805,"low":760.66,"close":760.755,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.758015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":760.8,"high":760.88,"low":760.765,"close":760.88,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":760.801429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":760.84,"high":761.07,"low":760.84,"close":760.965,"volume":1149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":761.001832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":760.91,"high":760.91,"low":760.84,"close":760.86,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":760.882522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":760.86,"high":760.92,"low":760.81,"close":760.81,"volume":2403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":760.852015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":760.81,"high":761.01,"low":760.81,"close":761.01,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.871181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":761,"high":761,"low":760.545,"close":760.545,"volume":2864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":760.747164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":760.73,"high":760.9,"low":760.73,"close":760.9,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.804919},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":760.845,"high":760.845,"low":760.535,"close":760.615,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":760.724815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":760.71,"high":760.72,"low":760.7,"close":760.7,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":760.712132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":760.6,"high":760.71,"low":760.52,"close":760.71,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":760.612179},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":760.71,"high":760.91,"low":760.71,"close":760.91,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":760.805789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":760.96,"high":761.52,"low":760.96,"close":761.52,"volume":2798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":761.2048},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":761.31,"high":761.43,"low":761.2,"close":761.2,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":761.318231},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":761.165,"high":761.275,"low":760.93,"close":760.985,"volume":2151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":761.099514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":760.9,"high":761.01,"low":760.81,"close":761.01,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":760.871159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":760.93,"high":760.97,"low":760.86,"close":760.93,"volume":3897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":760.898384},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":761.01,"high":761.03,"low":760.61,"close":760.61,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":760.807575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":760.645,"high":760.645,"low":760.57,"close":760.62,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":760.613174},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":760.59,"high":760.95,"low":760.56,"close":760.95,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":760.693926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":760.99,"high":761.125,"low":760.955,"close":760.97,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":761.060266},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":760.98,"high":761.06,"low":760.85,"close":760.85,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":760.963729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":760.86,"high":760.88,"low":760.82,"close":760.84,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":760.848322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":760.73,"high":760.78,"low":760.72,"close":760.76,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":760.74335},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":760.87,"high":760.92,"low":760.7,"close":760.81,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":760.860085},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":760.82,"high":760.84,"low":760.74,"close":760.84,"volume":1164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":760.774169},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":760.905,"high":760.93,"low":760.76,"close":760.76,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":760.882144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":760.75,"high":760.75,"low":760.59,"close":760.625,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":760.638066},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":760.68,"high":760.86,"low":760.68,"close":760.86,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":760.773945},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":760.745,"high":760.82,"low":760.745,"close":760.815,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":760.782934},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":760.88,"high":761.12,"low":760.88,"close":760.98,"volume":2930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":760.992551},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":760.99,"high":760.99,"low":760.87,"close":760.95,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":760.965256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":761.185,"high":761.22,"low":761.105,"close":761.13,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":761.160708},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":761.115,"high":761.115,"low":760.97,"close":760.99,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":761.035787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:20:00+00:00","open":760.95,"high":760.995,"low":760.945,"close":760.97,"volume":3752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":760.959311},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":760.935,"high":760.945,"low":760.84,"close":760.84,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.914834},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":760.91,"high":760.91,"low":760.88,"close":760.88,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.896667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":760.92,"high":760.92,"low":760.81,"close":760.81,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":760.870073},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":760.76,"high":760.77,"low":760.72,"close":760.77,"volume":989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":760.754563},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":760.775,"high":760.8,"low":760.775,"close":760.79,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.788846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":760.86,"high":760.925,"low":760.86,"close":760.87,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":760.888768},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":760.85,"high":760.93,"low":760.8,"close":760.91,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.868346},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":760.89,"high":760.9,"low":760.78,"close":760.78,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.848275},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":760.8,"high":760.94,"low":760.8,"close":760.94,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":760.886804},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":760.91,"high":760.91,"low":760.73,"close":760.73,"volume":1816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":760.792992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":760.8,"high":760.89,"low":760.78,"close":760.78,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":760.814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":760.93,"high":761.05,"low":760.93,"close":761.045,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":761.011446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":761.01,"high":761.14,"low":760.98,"close":760.98,"volume":2093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":761.088212},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":760.96,"high":760.98,"low":760.94,"close":760.94,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.966191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":761.02,"high":761.02,"low":760.83,"close":760.83,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":760.92},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:36:00+00:00","open":760.84,"high":760.84,"low":760.68,"close":760.71,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.747057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":760.655,"high":760.685,"low":760.61,"close":760.62,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.656923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":760.52,"high":760.53,"low":760.4,"close":760.475,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":760.467378},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":760.475,"high":760.475,"low":760.23,"close":760.23,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":760.362045},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":760.19,"high":760.25,"low":760.17,"close":760.25,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.212705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":760.19,"high":760.36,"low":760.19,"close":760.36,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.294545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":760.215,"high":760.43,"low":760.215,"close":760.38,"volume":3459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":760.301791},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":760.41,"high":760.57,"low":760.4,"close":760.57,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":760.4925},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":760.45,"high":760.45,"low":760.45,"close":760.45,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":760.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":760.345,"high":760.425,"low":760.345,"close":760.425,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":760.370592},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":760.41,"high":760.465,"low":760.37,"close":760.42,"volume":4046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":760.408244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":760.42,"high":760.42,"low":760.07,"close":760.11,"volume":1249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":760.197611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":760.065,"high":760.36,"low":760.065,"close":760.36,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":760.260158},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":760.36,"high":760.53,"low":760.36,"close":760.53,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.4025},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":760.47,"high":760.485,"low":760.47,"close":760.47,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":760.473837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":760.52,"high":760.62,"low":760.51,"close":760.62,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":760.556171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":760.52,"high":760.72,"low":760.5,"close":760.72,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":760.562413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":760.63,"high":760.63,"low":760.57,"close":760.57,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":760.592642},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":760.57,"high":760.57,"low":760.48,"close":760.48,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":760.545221},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":760.515,"high":760.515,"low":760.375,"close":760.42,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":760.442343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":760.395,"high":760.565,"low":760.375,"close":760.56,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":760.440407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":760.515,"high":760.64,"low":760.51,"close":760.595,"volume":2574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":760.532895},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":760.69,"high":760.75,"low":760.5,"close":760.5,"volume":2250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":760.696556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":760.43,"high":760.61,"low":760.395,"close":760.61,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":760.516489},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":760.63,"high":760.63,"low":760.44,"close":760.445,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":760.526275},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":760.4,"high":760.545,"low":760.4,"close":760.545,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":760.46125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":760.55,"high":760.66,"low":760.55,"close":760.66,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":760.586201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":760.71,"high":760.71,"low":760.7,"close":760.7,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":760.705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":760.655,"high":760.74,"low":760.63,"close":760.63,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":760.714616},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":760.56,"high":760.56,"low":760.49,"close":760.49,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":760.533077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":760.57,"high":760.57,"low":760.555,"close":760.56,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":760.559873},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":760.51,"high":760.58,"low":760.47,"close":760.53,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":760.504494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":760.44,"high":760.64,"low":760.44,"close":760.59,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":760.551678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":760.59,"high":760.75,"low":760.53,"close":760.74,"volume":3296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":760.62509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":760.715,"high":760.865,"low":760.715,"close":760.755,"volume":4866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":760.798093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":760.68,"high":760.735,"low":760.62,"close":760.735,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":760.681829},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":760.76,"high":760.875,"low":760.72,"close":760.875,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":760.7698},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":760.9,"high":760.91,"low":760.83,"close":760.84,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":760.874995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":760.76,"high":760.78,"low":760.61,"close":760.635,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":760.656221},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":760.735,"high":760.755,"low":760.67,"close":760.71,"volume":2536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":760.716108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":760.715,"high":760.79,"low":760.58,"close":760.765,"volume":2461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":760.681388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":760.75,"high":760.77,"low":760.58,"close":760.58,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":760.716109},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":760.615,"high":760.615,"low":760.43,"close":760.57,"volume":2133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":760.51343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":760.59,"high":760.7,"low":760.575,"close":760.575,"volume":5641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":760.659848},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":760.545,"high":760.705,"low":760.545,"close":760.545,"volume":3915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":760.616807},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":760.54,"high":760.585,"low":760.525,"close":760.54,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":760.555445},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":760.525,"high":760.525,"low":760.405,"close":760.455,"volume":2664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":760.448727},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":760.445,"high":760.445,"low":760.24,"close":760.32,"volume":3362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":760.394205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":760.355,"high":760.49,"low":760.355,"close":760.475,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":760.438568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":760.465,"high":760.685,"low":760.465,"close":760.65,"volume":2534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":760.541545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":760.625,"high":760.625,"low":760.24,"close":760.29,"volume":3405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":760.511788},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":760.37,"high":760.4,"low":760.31,"close":760.4,"volume":1029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":760.356692},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":760.385,"high":760.385,"low":760.275,"close":760.275,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":760.333331},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":760.24,"high":760.51,"low":760.24,"close":760.51,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":760.356788},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":760.495,"high":760.495,"low":760.33,"close":760.35,"volume":4834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":760.387906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":760.36,"high":760.42,"low":760.3,"close":760.36,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":760.343983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":760.31,"high":760.34,"low":760.245,"close":760.3,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":760.307263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":760.29,"high":760.29,"low":760.06,"close":760.08,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":760.180442},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":760.13,"high":760.39,"low":760.09,"close":760.38,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":760.248491},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":760.29,"high":760.515,"low":760.29,"close":760.355,"volume":2227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":760.386716},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":760.375,"high":760.375,"low":760.24,"close":760.37,"volume":7115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":760.307378},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":760.45,"high":760.48,"low":760.37,"close":760.435,"volume":5802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":760.442946},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":760.415,"high":760.435,"low":760.27,"close":760.31,"volume":7943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":760.409768},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":760.315,"high":760.33,"low":760.16,"close":760.22,"volume":2235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":760.224415},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":760.23,"high":760.31,"low":760.11,"close":760.19,"volume":2521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":760.21881},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":760.18,"high":760.36,"low":760.18,"close":760.32,"volume":1682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":760.29071},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":760.325,"high":760.325,"low":760.02,"close":760.15,"volume":4796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":760.199886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":760.19,"high":760.19,"low":760.04,"close":760.09,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":760.124964},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":760.08,"high":760.21,"low":760.04,"close":760.17,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":760.117183},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":760.25,"high":760.34,"low":760.16,"close":760.19,"volume":3093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":760.263531},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":760.18,"high":760.245,"low":760.17,"close":760.21,"volume":6498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":760.21437},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":760.16,"high":760.26,"low":760.155,"close":760.22,"volume":3175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":760.206186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":760.14,"high":760.17,"low":760.03,"close":760.04,"volume":6394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":760.117729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":760.03,"high":760.28,"low":760.01,"close":760.26,"volume":5104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":760.140355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":760.29,"high":760.37,"low":759.97,"close":760.3,"volume":14529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":196,"vwap":760.153899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":760.25,"high":760.25,"low":759.86,"close":759.885,"volume":12227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":759.976454},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":759.94,"high":760.17,"low":759.69,"close":760.1,"volume":17874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":320,"vwap":759.926807},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":760.17,"high":760.17,"low":760.03,"close":760.04,"volume":18663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":325,"vwap":760.081374},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":759.965,"high":760.15,"low":759.89,"close":759.89,"volume":14771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":251,"vwap":760.003162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":759.87,"high":759.95,"low":759.73,"close":759.87,"volume":11507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":234,"vwap":759.836451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":759.82,"high":760.05,"low":759.81,"close":759.885,"volume":11772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":225,"vwap":759.896257},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":759.86,"high":759.98,"low":759.815,"close":759.95,"volume":19743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":292,"vwap":759.911466},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":759.96,"high":760.04,"low":759.84,"close":759.95,"volume":23313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":342,"vwap":759.944201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":759.98,"high":760.26,"low":759.56,"close":759.83,"volume":32054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":473,"vwap":759.968957},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T20:00:00+00:00","open":760.06,"high":760.11,"low":760.06,"close":760.11,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":760.105833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T20:01:00+00:00","open":759.97,"high":759.97,"low":759.97,"close":759.97,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":759.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T20:02:00+00:00","open":759.98,"high":759.98,"low":759.98,"close":759.98,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":759.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T20:09:00+00:00","open":760.1,"high":760.1,"low":760.1,"close":760.1,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":760.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T12:50:00+00:00","open":27.71,"high":27.71,"low":27.71,"close":27.71,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":27.915,"high":27.92,"low":27.89,"close":27.92,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.912},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":27.91,"high":27.91,"low":27.91,"close":27.91,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.91},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":28.04,"high":28.04,"low":28.04,"close":28.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":28.045,"high":28.045,"low":28.045,"close":28.045,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":28.04,"high":28.04,"low":28.04,"close":28.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":28,"high":28,"low":28,"close":28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":27.96,"high":27.96,"low":27.96,"close":27.96,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":27.975,"high":27.975,"low":27.975,"close":27.975,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":28.08,"high":28.08,"low":28.08,"close":28.08,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":28.07,"high":28.07,"low":28.04,"close":28.04,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.05243},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":28.135,"high":28.135,"low":28.135,"close":28.135,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.135},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":28.18,"high":28.18,"low":28.16,"close":28.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":28.09,"high":28.125,"low":28.06,"close":28.06,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.092418},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":28.085,"high":28.085,"low":28.08,"close":28.08,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.081454},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":28.08,"high":28.13,"low":28.03,"close":28.03,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.085449},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":28.05,"high":28.05,"low":28.02,"close":28.02,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.035736},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":28.02,"high":28.02,"low":27.98,"close":27.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.993333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":27.92,"high":27.92,"low":27.885,"close":27.91,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.907791},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":27.99,"high":27.99,"low":27.96,"close":27.96,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.964286},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":28,"high":28.05,"low":28,"close":28.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.033333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":27.995,"high":27.995,"low":27.96,"close":27.96,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.977487},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":28,"high":28,"low":28,"close":28,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":28.02,"high":28.04,"low":28.01,"close":28.04,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.024286},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":28.01,"high":28.05,"low":27.98,"close":27.98,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.025566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":27.96,"high":28,"low":27.96,"close":28,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.968333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":28.09,"high":28.1,"low":28.09,"close":28.1,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.091808},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":28.03,"high":28.03,"low":28.03,"close":28.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":27.965,"high":27.97,"low":27.965,"close":27.97,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.9675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":27.87,"high":27.87,"low":27.87,"close":27.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.87},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":27.96,"high":27.98,"low":27.95,"close":27.98,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":27.99,"high":28,"low":27.98,"close":28,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":27.99106},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":28.03,"high":28.03,"low":28.03,"close":28.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":28.07,"high":28.1,"low":28.07,"close":28.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":28.16,"high":28.16,"low":28.16,"close":28.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":28.22,"high":28.22,"low":28.18,"close":28.18,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":28.295,"high":28.34,"low":28.295,"close":28.34,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.314482},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":28.445,"high":28.445,"low":28.445,"close":28.445,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.445},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":28.425,"high":28.44,"low":28.425,"close":28.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.428},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":28.44,"high":28.44,"low":28.44,"close":28.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":28.47,"high":28.5,"low":28.47,"close":28.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.494},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":28.44,"high":28.44,"low":28.44,"close":28.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":28.44,"high":28.455,"low":28.44,"close":28.45,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.449264},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":28.46,"high":28.46,"low":28.44,"close":28.44,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.45004},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":28.47,"high":28.47,"low":28.44,"close":28.45,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.46004},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":28.45,"high":28.45,"low":28.41,"close":28.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.4325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":28.41,"high":28.41,"low":28.395,"close":28.4,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.401702},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":28.43,"high":28.44,"low":28.43,"close":28.44,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.433205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":28.34,"high":28.34,"low":28.29,"close":28.335,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.328824},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":28.3,"high":28.3,"low":28.295,"close":28.295,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.299167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":28.23,"high":28.25,"low":28.23,"close":28.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.235},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":28.27,"high":28.27,"low":28.27,"close":28.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":28.32,"high":28.32,"low":28.32,"close":28.32,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":28.325,"high":28.325,"low":28.32,"close":28.32,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.321777},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":28.325,"high":28.33,"low":28.32,"close":28.32,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.323059},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":28.31,"high":28.33,"low":28.3,"close":28.33,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":28.32005},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":28.39,"high":28.395,"low":28.38,"close":28.395,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.38476},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":28.37,"high":28.37,"low":28.28,"close":28.28,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":28.265,"high":28.265,"low":28.265,"close":28.265,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.265},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":28.335,"high":28.335,"low":28.335,"close":28.335,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.335},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":28.305,"high":28.32,"low":28.305,"close":28.32,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.31289},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":28.29,"high":28.29,"low":28.29,"close":28.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":28.25,"high":28.25,"low":28.25,"close":28.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.25},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":28.195,"high":28.195,"low":28.195,"close":28.195,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.195},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":28.26,"high":28.26,"low":28.24,"close":28.24,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.252384},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":28.245,"high":28.29,"low":28.245,"close":28.29,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.265179},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":28.23,"high":28.28,"low":28.23,"close":28.255,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.263798},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":28.265,"high":28.27,"low":28.265,"close":28.27,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.26625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":28.27,"high":28.27,"low":28.26,"close":28.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.265},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":28.33,"high":28.33,"low":28.3,"close":28.3,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.320076},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":28.26,"high":28.26,"low":28.26,"close":28.26,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":28.235,"high":28.25,"low":28.235,"close":28.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.2425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":28.24,"high":28.24,"low":28.24,"close":28.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":28.24,"high":28.265,"low":28.24,"close":28.265,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.248612},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":28.245,"high":28.245,"low":28.245,"close":28.245,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.245},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":28.19,"high":28.235,"low":28.19,"close":28.235,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.208125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":28.24,"high":28.24,"low":28.24,"close":28.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":28.255,"high":28.255,"low":28.255,"close":28.255,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.255},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":28.24,"high":28.25,"low":28.24,"close":28.25,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.2425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":28.3,"high":28.3,"low":28.27,"close":28.27,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.285},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":28.3,"high":28.3,"low":28.3,"close":28.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":28.295,"high":28.295,"low":28.295,"close":28.295,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.295},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":28.36,"high":28.365,"low":28.36,"close":28.365,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.3625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":28.35,"high":28.35,"low":28.34,"close":28.34,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.345},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":28.345,"high":28.36,"low":28.345,"close":28.36,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.350616},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":28.33,"high":28.345,"low":28.33,"close":28.345,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.338274},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":28.38,"high":28.38,"low":28.37,"close":28.37,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.377257},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":28.34,"high":28.34,"low":28.32,"close":28.32,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.324808},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":28.305,"high":28.305,"low":28.305,"close":28.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.305},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":28.31,"high":28.31,"low":28.31,"close":28.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":28.27,"high":28.27,"low":28.255,"close":28.26,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.259731},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":28.22,"high":28.22,"low":28.22,"close":28.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":28.195,"high":28.195,"low":28.12,"close":28.12,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.156716},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":28.16,"high":28.16,"low":28.1,"close":28.1,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.119544},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":28.08,"high":28.08,"low":28.08,"close":28.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":28.17,"high":28.17,"low":28.17,"close":28.17,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":28.13,"high":28.17,"low":28.13,"close":28.17,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.14406},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":28.175,"high":28.175,"low":28.175,"close":28.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":28.21,"high":28.22,"low":28.21,"close":28.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":28.26,"high":28.26,"low":28.26,"close":28.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":28.205,"high":28.21,"low":28.205,"close":28.21,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.207242},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":28.21,"high":28.21,"low":28.21,"close":28.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":28.12,"high":28.12,"low":28.1,"close":28.1,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.105},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":28.095,"high":28.095,"low":28.07,"close":28.07,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.078787},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":28.07,"high":28.07,"low":28.07,"close":28.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":28.08,"high":28.08,"low":28.08,"close":28.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":28.14,"high":28.14,"low":28.14,"close":28.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":28.125,"high":28.125,"low":28.05,"close":28.05,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.08125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":28.05,"high":28.05,"low":28.05,"close":28.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":28.065,"high":28.065,"low":28.065,"close":28.065,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":28.03,"high":28.03,"low":28.03,"close":28.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":28.06,"high":28.06,"low":28.055,"close":28.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.058096},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":28.05,"high":28.06,"low":28.05,"close":28.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.056667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":28.07,"high":28.07,"low":28.06,"close":28.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.063333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":28.12,"high":28.12,"low":28.12,"close":28.12,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":28.1,"high":28.1,"low":28.1,"close":28.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":28.07,"high":28.07,"low":28.06,"close":28.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.0625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":28.02,"high":28.02,"low":28.02,"close":28.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":27.97,"high":27.97,"low":27.97,"close":27.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":27.94,"high":27.94,"low":27.93,"close":27.93,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.935516},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":27.88,"high":27.89,"low":27.88,"close":27.89,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.884334},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":27.9,"high":27.9,"low":27.895,"close":27.895,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.8975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":27.835,"high":27.835,"low":27.83,"close":27.83,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.831128},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":27.825,"high":27.85,"low":27.81,"close":27.81,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.821276},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":27.84,"high":27.84,"low":27.84,"close":27.84,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":27.85,"high":27.855,"low":27.85,"close":27.855,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.8525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":27.825,"high":27.825,"low":27.82,"close":27.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.823162},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":27.91,"high":27.91,"low":27.91,"close":27.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.91},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":27.885,"high":27.89,"low":27.88,"close":27.89,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.883363},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":27.845,"high":27.845,"low":27.84,"close":27.84,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.843096},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":27.785,"high":27.785,"low":27.785,"close":27.785,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.785},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":27.84,"high":27.86,"low":27.84,"close":27.86,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.84962},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":27.85,"high":27.85,"low":27.84,"close":27.84,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":27.795,"high":27.795,"low":27.795,"close":27.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.795},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":27.815,"high":27.82,"low":27.815,"close":27.82,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.817242},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":27.825,"high":27.825,"low":27.825,"close":27.825,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.825},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":27.8,"high":27.8,"low":27.79,"close":27.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.795},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":27.92,"high":27.92,"low":27.92,"close":27.92,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.92},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":27.88,"high":27.88,"low":27.87,"close":27.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":27.82,"high":27.82,"low":27.82,"close":27.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.82},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":27.805,"high":27.87,"low":27.805,"close":27.86,"volume":1143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":27.841509},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":27.775,"high":27.775,"low":27.74,"close":27.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.7575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":27.72,"high":27.72,"low":27.72,"close":27.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.72},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":27.73,"high":27.755,"low":27.71,"close":27.71,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.738828},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":27.71,"high":27.71,"low":27.71,"close":27.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":27.755,"high":27.755,"low":27.73,"close":27.74,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.740833},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":27.8,"high":27.805,"low":27.8,"close":27.805,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.801063},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":27.73,"high":27.73,"low":27.73,"close":27.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.73},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":27.77,"high":27.77,"low":27.77,"close":27.77,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":27.84,"high":27.84,"low":27.82,"close":27.82,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.831696},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":27.835,"high":27.835,"low":27.835,"close":27.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.835},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":27.8,"high":27.83,"low":27.8,"close":27.83,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.814615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":27.92,"high":27.92,"low":27.92,"close":27.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.92},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":27.99,"high":27.99,"low":27.97,"close":27.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":27.95,"high":27.96,"low":27.95,"close":27.96,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.9525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":27.985,"high":27.985,"low":27.985,"close":27.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":27.975,"high":27.98,"low":27.97,"close":27.98,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.975955},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":27.97,"high":27.97,"low":27.97,"close":27.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":28.02,"high":28.02,"low":28.01,"close":28.02,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.017648},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":28.01,"high":28.02,"low":28.01,"close":28.02,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.017648},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":28,"high":28,"low":28,"close":28,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":27.97,"high":27.97,"low":27.97,"close":27.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":27.97,"high":27.98,"low":27.97,"close":27.98,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":27.94,"high":27.94,"low":27.92,"close":27.92,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.924256},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":27.92,"high":27.92,"low":27.89,"close":27.89,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.905},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":27.96,"high":27.98,"low":27.96,"close":27.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.973333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":27.95,"high":27.95,"low":27.95,"close":27.95,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":27.95,"high":27.95,"low":27.95,"close":27.95,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":28,"high":28,"low":28,"close":28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":28.03,"high":28.03,"low":28.03,"close":28.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":28.04,"high":28.04,"low":28.04,"close":28.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":28.07,"high":28.07,"low":28.07,"close":28.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":28.06,"high":28.06,"low":28.06,"close":28.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":28.035,"high":28.035,"low":28.03,"close":28.03,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.033931},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":28.02,"high":28.02,"low":28.02,"close":28.02,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":28.01,"high":28.01,"low":28.01,"close":28.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":28.14,"high":28.14,"low":28.14,"close":28.14,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":28.13,"high":28.13,"low":28.1,"close":28.1,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.113453},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":28.08,"high":28.08,"low":28.08,"close":28.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":28.14,"high":28.14,"low":28.14,"close":28.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":28.18,"high":28.18,"low":28.18,"close":28.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":28.15,"high":28.17,"low":28.15,"close":28.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.165},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":28.17,"high":28.17,"low":28.145,"close":28.16,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.158802},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":28.15,"high":28.18,"low":28.15,"close":28.18,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.16544},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":28.185,"high":28.185,"low":28.18,"close":28.18,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.182758},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":28.21,"high":28.23,"low":28.21,"close":28.22,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":28.23,"high":28.23,"low":28.2,"close":28.2,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.218571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":28.22,"high":28.24,"low":28.2,"close":28.21,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.220605},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":28.21,"high":28.21,"low":28.21,"close":28.21,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":28.23,"high":28.25,"low":28.22,"close":28.25,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.229515},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":28.23,"high":28.27,"low":28.21,"close":28.27,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":28.2475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":28.28,"high":28.28,"low":28.245,"close":28.25,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.257219},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":28.24,"high":28.24,"low":28.21,"close":28.21,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.232},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":28.225,"high":28.225,"low":28.215,"close":28.215,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":28.195,"high":28.23,"low":28.195,"close":28.22,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.210214},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":28.225,"high":28.25,"low":28.21,"close":28.23,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.231047},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":28.225,"high":28.24,"low":28.225,"close":28.24,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.23125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":28.25,"high":28.25,"low":28.25,"close":28.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.25},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":28.22,"high":28.22,"low":28.185,"close":28.2,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.19509},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":28.23,"high":28.26,"low":28.23,"close":28.26,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.255},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":28.23,"high":28.23,"low":28.23,"close":28.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":28.23,"high":28.26,"low":28.23,"close":28.26,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.248333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":28.25,"high":28.26,"low":28.25,"close":28.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.253333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":28.26,"high":28.26,"low":28.23,"close":28.23,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.254},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":28.23,"high":28.23,"low":28.19,"close":28.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.206667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":28.14,"high":28.14,"low":28.13,"close":28.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.1325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":28.16,"high":28.18,"low":28.16,"close":28.18,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.168136},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":28.14,"high":28.14,"low":28.13,"close":28.13,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.131287},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":28.15,"high":28.15,"low":28.12,"close":28.12,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.127},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":28.13,"high":28.14,"low":28.13,"close":28.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.1325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":28.1,"high":28.125,"low":28.1,"close":28.125,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.117047},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":28.1,"high":28.1,"low":28.065,"close":28.08,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.090116},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":28.03,"high":28.03,"low":27.995,"close":28.025,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.017165},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":27.995,"high":27.995,"low":27.965,"close":27.97,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.974444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":27.99,"high":28.02,"low":27.99,"close":28.02,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.005037},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":28.03,"high":28.03,"low":28.03,"close":28.03,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":28.05,"high":28.09,"low":28.05,"close":28.09,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.07932},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":28.06,"high":28.09,"low":28.04,"close":28.04,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.058418},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":28.02,"high":28.02,"low":28.02,"close":28.02,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":28,"high":28.01,"low":27.98,"close":27.99,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":27.993525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":27.98,"high":28.05,"low":27.97,"close":28.05,"volume":2431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":27.989884},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":27.58,"high":27.58,"low":27.58,"close":27.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":27.51,"high":27.51,"low":27.51,"close":27.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":27.51,"high":27.51,"low":27.46,"close":27.46,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.485},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":27.47,"high":27.47,"low":27.47,"close":27.47,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":27.47,"high":27.47,"low":27.46,"close":27.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.465},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":27.51,"high":27.56,"low":27.51,"close":27.56,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.536},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":27.6,"high":27.6,"low":27.56,"close":27.57,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.58375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":27.56,"high":27.56,"low":27.56,"close":27.56,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":27.51,"high":27.51,"low":27.51,"close":27.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":27.39,"high":27.43,"low":27.39,"close":27.43,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.401429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":27.3,"high":27.3,"low":27.3,"close":27.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":27.33,"high":27.33,"low":27.33,"close":27.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":27.34,"high":27.34,"low":27.3,"close":27.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.323333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":27.3,"high":27.325,"low":27.3,"close":27.3,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.306173},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":27.315,"high":27.38,"low":27.31,"close":27.38,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":27.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":27.435,"high":27.48,"low":27.435,"close":27.48,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.45245},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":27.51,"high":27.51,"low":27.46,"close":27.51,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.491429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":27.53,"high":27.53,"low":27.53,"close":27.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":27.55,"high":27.61,"low":27.55,"close":27.56,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.578571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":27.57,"high":27.57,"low":27.57,"close":27.57,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":27.57,"high":27.62,"low":27.57,"close":27.62,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.591429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":27.65,"high":27.68,"low":27.64,"close":27.68,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.66},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":27.62,"high":27.68,"low":27.62,"close":27.68,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.646667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":27.66,"high":27.66,"low":27.64,"close":27.64,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.651667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":27.66,"high":27.66,"low":27.66,"close":27.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.66},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":27.72,"high":27.74,"low":27.72,"close":27.74,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.731361},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":27.76,"high":27.76,"low":27.76,"close":27.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":27.79,"high":27.79,"low":27.79,"close":27.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.79},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":27.78,"high":27.78,"low":27.78,"close":27.78,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.78},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":27.74,"high":27.74,"low":27.74,"close":27.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.74},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":27.77,"high":27.775,"low":27.77,"close":27.775,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.771667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":27.82,"high":27.82,"low":27.82,"close":27.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.82},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":27.82,"high":27.83,"low":27.82,"close":27.83,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.82639},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":27.8,"high":27.89,"low":27.8,"close":27.89,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":27.845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":27.88,"high":27.88,"low":27.88,"close":27.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":27.81,"high":27.82,"low":27.8,"close":27.81,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":27.810714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":27.805,"high":27.805,"low":27.76,"close":27.76,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.775},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":27.83,"high":27.86,"low":27.83,"close":27.83,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":27.885,"high":27.885,"low":27.85,"close":27.85,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":27.858239},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":27.95,"high":27.965,"low":27.95,"close":27.965,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.95375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":27.965,"high":27.965,"low":27.955,"close":27.96,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.96008},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":27.965,"high":27.965,"low":27.965,"close":27.965,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.965},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":28.01,"high":28.06,"low":28.01,"close":28.06,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.042573},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":28.075,"high":28.075,"low":28.03,"close":28.03,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":28.07,"high":28.07,"low":28.07,"close":28.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":28.12,"high":28.16,"low":28.12,"close":28.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.143333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":28.16,"high":28.23,"low":28.16,"close":28.23,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.221358},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":28.19,"high":28.19,"low":28.19,"close":28.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":28.22,"high":28.22,"low":28.22,"close":28.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":28.2,"high":28.24,"low":28.14,"close":28.24,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":28.24,"high":28.24,"low":28.24,"close":28.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":28.23,"high":28.27,"low":28.23,"close":28.24,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.252857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":28.25,"high":28.3,"low":28.23,"close":28.27,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":28.267333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":28.24,"high":28.255,"low":28.21,"close":28.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.235},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":28.195,"high":28.195,"low":28.195,"close":28.195,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.195},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":28.195,"high":28.22,"low":28.15,"close":28.18,"volume":3368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":28.181673},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":28.205,"high":28.205,"low":28.2,"close":28.2,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.201429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":28.18,"high":28.19,"low":28.16,"close":28.19,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.176},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":28.2,"high":28.23,"low":28.2,"close":28.23,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.22435},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":28.27,"high":28.27,"low":28.22,"close":28.22,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.247143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":28.22,"high":28.25,"low":28.22,"close":28.23,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.232421},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":28.28,"high":28.28,"low":28.28,"close":28.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":28.31,"high":28.31,"low":28.31,"close":28.31,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":28.325,"high":28.37,"low":28.325,"close":28.35,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":28.350455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":28.325,"high":28.345,"low":28.325,"close":28.345,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.331667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":28.315,"high":28.315,"low":28.315,"close":28.315,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.315},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":28.365,"high":28.365,"low":28.365,"close":28.365,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":28.4,"high":28.43,"low":28.38,"close":28.38,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.406667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":28.34,"high":28.34,"low":28.32,"close":28.33,"volume":2660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":28.330851},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":28.34,"high":28.37,"low":28.34,"close":28.37,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.36125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":28.325,"high":28.38,"low":28.325,"close":28.38,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.343333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":28.425,"high":28.44,"low":28.4,"close":28.41,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.415527},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":28.41,"high":28.41,"low":28.41,"close":28.41,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":28.39,"high":28.39,"low":28.38,"close":28.39,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.386667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":28.37,"high":28.37,"low":28.37,"close":28.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":28.31,"high":28.35,"low":28.305,"close":28.35,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":28.31,"high":28.325,"low":28.31,"close":28.325,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.315},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":28.32,"high":28.32,"low":28.28,"close":28.28,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.312857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":28.31,"high":28.35,"low":28.31,"close":28.35,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.338},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":28.365,"high":28.365,"low":28.365,"close":28.365,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":28.38,"high":28.38,"low":28.35,"close":28.35,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.365556},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":28.38,"high":28.38,"low":28.38,"close":28.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":28.37,"high":28.38,"low":28.345,"close":28.38,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.366708},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":28.33,"high":28.33,"low":28.07,"close":28.11,"volume":3497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":28.174954},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":28.11,"high":28.12,"low":28.05,"close":28.08,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":28.09868},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":27.995,"high":28.03,"low":27.99,"close":28.02,"volume":878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.014038},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":28.115,"high":28.16,"low":28.115,"close":28.16,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.145266},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":28.18,"high":28.18,"low":28.18,"close":28.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":28.17,"high":28.23,"low":28.17,"close":28.22,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.208},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":28.18,"high":28.24,"low":28.18,"close":28.22,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.230833},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":28.25,"high":28.25,"low":28.25,"close":28.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.25},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":28.23,"high":28.23,"low":28.22,"close":28.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.223333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":28.24,"high":28.24,"low":28.18,"close":28.18,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.208333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":28.19,"high":28.19,"low":28.17,"close":28.17,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.173687},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":28.165,"high":28.165,"low":28.125,"close":28.14,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.140532},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":28.125,"high":28.125,"low":28.12,"close":28.12,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.122},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":28.15,"high":28.18,"low":28.15,"close":28.18,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.156667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":28.19,"high":28.19,"low":28.16,"close":28.16,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":28.13,"high":28.13,"low":28.13,"close":28.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":28.12,"high":28.12,"low":28.12,"close":28.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":28.105,"high":28.105,"low":28.05,"close":28.05,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.085507},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":28.06,"high":28.06,"low":28.05,"close":28.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":28.055,"high":28.125,"low":28.055,"close":28.125,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.077785},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":28.1,"high":28.105,"low":28.08,"close":28.08,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.096569},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":28.08,"high":28.15,"low":28.08,"close":28.12,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.1175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":28.13,"high":28.13,"low":28.1,"close":28.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":28.12,"high":28.12,"low":28.12,"close":28.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":28.15,"high":28.17,"low":28.15,"close":28.17,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.163289},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":28.15,"high":28.18,"low":28.15,"close":28.18,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":28.19,"high":28.19,"low":28.19,"close":28.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":28.23,"high":28.23,"low":28.23,"close":28.23,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":28.22,"high":28.22,"low":28.19,"close":28.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":28.16,"high":28.16,"low":28.14,"close":28.14,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.152647},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":28.19,"high":28.19,"low":28.17,"close":28.17,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":28.16,"high":28.16,"low":28.16,"close":28.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":28.19,"high":28.19,"low":28.19,"close":28.19,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":28.18,"high":28.18,"low":28.18,"close":28.18,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":28.22,"high":28.28,"low":28.22,"close":28.28,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.260519},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":28.36,"high":28.36,"low":28.36,"close":28.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":28.35,"high":28.37,"low":28.35,"close":28.37,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.366},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":28.31,"high":28.34,"low":28.31,"close":28.34,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.3225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":28.36,"high":28.36,"low":28.36,"close":28.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":28.385,"high":28.385,"low":28.385,"close":28.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.385},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":28.38,"high":28.38,"low":28.33,"close":28.34,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.35447},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":28.28,"high":28.28,"low":28.28,"close":28.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":28.3,"high":28.31,"low":28.3,"close":28.31,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.308},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":28.3,"high":28.3,"low":28.3,"close":28.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":28.32,"high":28.32,"low":28.32,"close":28.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":28.37,"high":28.37,"low":28.34,"close":28.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":28.3,"high":28.3,"low":28.295,"close":28.295,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.298012},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":28.26,"high":28.26,"low":28.26,"close":28.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":28.27,"high":28.27,"low":28.27,"close":28.27,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":28.305,"high":28.305,"low":28.29,"close":28.29,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.29495},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":28.31,"high":28.31,"low":28.31,"close":28.31,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":28.28,"high":28.28,"low":28.27,"close":28.27,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.2775},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":28.26,"high":28.26,"low":28.23,"close":28.23,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.241881},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":28.19,"high":28.19,"low":28.19,"close":28.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":28.22,"high":28.23,"low":28.22,"close":28.23,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.228521},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":28.23,"high":28.23,"low":28.23,"close":28.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":28.28,"high":28.28,"low":28.24,"close":28.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":28.21,"high":28.27,"low":28.21,"close":28.25,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.235556},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":28.24,"high":28.24,"low":28.23,"close":28.23,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.236667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":28.27,"high":28.27,"low":28.27,"close":28.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":28.32,"high":28.32,"low":28.32,"close":28.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":28.32,"high":28.34,"low":28.3,"close":28.3,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.31556},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":28.32,"high":28.33,"low":28.32,"close":28.33,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":28.38,"high":28.38,"low":28.35,"close":28.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":28.37,"high":28.37,"low":28.36,"close":28.37,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.366667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":28.37,"high":28.37,"low":28.37,"close":28.37,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":28.43,"high":28.43,"low":28.43,"close":28.43,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":28.38,"high":28.38,"low":28.38,"close":28.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":28.41,"high":28.41,"low":28.41,"close":28.41,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":28.365,"high":28.365,"low":28.365,"close":28.365,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":28.41,"high":28.41,"low":28.4,"close":28.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.406667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":28.41,"high":28.41,"low":28.37,"close":28.37,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.392},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":28.41,"high":28.41,"low":28.41,"close":28.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":28.43,"high":28.44,"low":28.43,"close":28.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.433333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":28.47,"high":28.47,"low":28.45,"close":28.45,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":28.43,"high":28.44,"low":28.43,"close":28.44,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.433333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":28.43,"high":28.43,"low":28.41,"close":28.41,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.422},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":28.33,"high":28.33,"low":28.26,"close":28.26,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":28.3,"high":28.33,"low":28.3,"close":28.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.315},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":28.3,"high":28.3,"low":28.3,"close":28.3,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":28.31,"high":28.32,"low":28.31,"close":28.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.3125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":28.32,"high":28.32,"low":28.3,"close":28.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":28.315,"high":28.32,"low":28.315,"close":28.32,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.317408},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":28.3,"high":28.3,"low":28.21,"close":28.21,"volume":2352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":28.243913},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":28.23,"high":28.23,"low":28.23,"close":28.23,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":28.29,"high":28.29,"low":28.29,"close":28.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":28.28,"high":28.29,"low":28.28,"close":28.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.283333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":28.295,"high":28.295,"low":28.295,"close":28.295,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.295},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":28.31,"high":28.31,"low":28.31,"close":28.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":28.29,"high":28.29,"low":28.27,"close":28.285,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.283789},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":28.31,"high":28.32,"low":28.31,"close":28.31,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.310769},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":28.31,"high":28.34,"low":28.31,"close":28.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.3325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":28.355,"high":28.365,"low":28.355,"close":28.365,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":28.365,"high":28.38,"low":28.365,"close":28.38,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.37467},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":28.37,"high":28.38,"low":28.37,"close":28.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.3725},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":28.37,"high":28.39,"low":28.37,"close":28.39,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":28.4,"high":28.41,"low":28.4,"close":28.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":28.375,"high":28.39,"low":28.375,"close":28.38,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.380704},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":28.385,"high":28.42,"low":28.37,"close":28.37,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.398645},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":28.41,"high":28.42,"low":28.41,"close":28.42,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.414},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":28.38,"high":28.41,"low":28.38,"close":28.41,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.396667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":28.41,"high":28.41,"low":28.39,"close":28.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":28.44,"high":28.44,"low":28.44,"close":28.44,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":28.53,"high":28.57,"low":28.53,"close":28.57,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":28.55,"high":28.55,"low":28.55,"close":28.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":28.555,"high":28.555,"low":28.555,"close":28.555,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":28.585,"high":28.585,"low":28.585,"close":28.585,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.585},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":28.55,"high":28.55,"low":28.54,"close":28.55,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.547402},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":28.55,"high":28.56,"low":28.55,"close":28.56,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.554695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":28.56,"high":28.56,"low":28.55,"close":28.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.556667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":28.58,"high":28.595,"low":28.555,"close":28.555,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.575999},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":28.55,"high":28.55,"low":28.55,"close":28.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":28.53,"high":28.545,"low":28.53,"close":28.545,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.537958},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":28.57,"high":28.57,"low":28.55,"close":28.57,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.565005},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":28.6,"high":28.61,"low":28.575,"close":28.575,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.597144},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":28.58,"high":28.58,"low":28.58,"close":28.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":28.59,"high":28.59,"low":28.58,"close":28.58,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.583279},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":28.59,"high":28.59,"low":28.58,"close":28.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.583333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":28.585,"high":28.585,"low":28.58,"close":28.58,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.581805},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":28.575,"high":28.6,"low":28.575,"close":28.6,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.58778},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":28.6,"high":28.6,"low":28.6,"close":28.6,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":28.58,"high":28.58,"low":28.545,"close":28.545,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.565721},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":28.55,"high":28.55,"low":28.52,"close":28.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":28.53,"high":28.53,"low":28.53,"close":28.53,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":28.53,"high":28.53,"low":28.51,"close":28.51,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.516885},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":28.48,"high":28.48,"low":28.48,"close":28.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":28.45,"high":28.45,"low":28.45,"close":28.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":28.445,"high":28.445,"low":28.445,"close":28.445,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.445},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":28.45,"high":28.45,"low":28.45,"close":28.45,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":28.4,"high":28.43,"low":28.4,"close":28.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.4225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":28.395,"high":28.395,"low":28.33,"close":28.33,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.373789},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":28.32,"high":28.33,"low":28.32,"close":28.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.326667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":28.32,"high":28.32,"low":28.32,"close":28.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":28.415,"high":28.43,"low":28.415,"close":28.43,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.4225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":28.415,"high":28.42,"low":28.415,"close":28.42,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.419208},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":28.415,"high":28.43,"low":28.415,"close":28.42,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.420703},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":28.38,"high":28.38,"low":28.38,"close":28.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":28.34,"high":28.34,"low":28.33,"close":28.34,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.338},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":28.38,"high":28.38,"low":28.38,"close":28.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":28.365,"high":28.365,"low":28.365,"close":28.365,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":28.37,"high":28.37,"low":28.37,"close":28.37,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":28.375,"high":28.375,"low":28.37,"close":28.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.3725},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":28.35,"high":28.35,"low":28.35,"close":28.35,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":28.37,"high":28.37,"low":28.37,"close":28.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":28.325,"high":28.325,"low":28.32,"close":28.32,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.322653},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":28.26,"high":28.26,"low":28.26,"close":28.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":28.3,"high":28.31,"low":28.29,"close":28.29,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":28.29,"high":28.29,"low":28.28,"close":28.28,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.286667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":28.28,"high":28.3,"low":28.275,"close":28.28,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.283772},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":28.27,"high":28.28,"low":28.27,"close":28.28,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.272},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":28.29,"high":28.29,"low":28.245,"close":28.245,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.2625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":28.22,"high":28.22,"low":28.16,"close":28.16,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.1825},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":28.17,"high":28.19,"low":28.165,"close":28.19,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.176},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":28.21,"high":28.21,"low":28.16,"close":28.16,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.188571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":28.15,"high":28.17,"low":28.15,"close":28.17,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.157292},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":28.18,"high":28.18,"low":28.18,"close":28.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":28.2,"high":28.21,"low":28.19,"close":28.21,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.201419},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":28.21,"high":28.22,"low":28.18,"close":28.18,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.198333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":28.17,"high":28.2,"low":28.17,"close":28.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.186667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":28.17,"high":28.18,"low":28.17,"close":28.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.1725},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":28.17,"high":28.17,"low":28.1,"close":28.1,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.140797},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":28.17,"high":28.17,"low":28.13,"close":28.135,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.15125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":28.155,"high":28.16,"low":28.13,"close":28.13,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.153826},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":28.16,"high":28.16,"low":28.15,"close":28.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.153333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":28.16,"high":28.16,"low":28.16,"close":28.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":28.15,"high":28.15,"low":28.135,"close":28.135,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.145},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":28.135,"high":28.15,"low":28.075,"close":28.09,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":28.10082},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":28.09,"high":28.1,"low":28.085,"close":28.09,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.087334},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":28.1,"high":28.11,"low":28.1,"close":28.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.106667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":28.13,"high":28.13,"low":28.11,"close":28.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":28.1,"high":28.1,"low":28.09,"close":28.09,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.095305},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":28.09,"high":28.18,"low":28.09,"close":28.15,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.142939},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":28.13,"high":28.13,"low":28.13,"close":28.13,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":28.16,"high":28.17,"low":28.16,"close":28.17,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.164},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":28.15,"high":28.15,"low":28.12,"close":28.14,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.136667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":28.15,"high":28.165,"low":28.15,"close":28.165,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.156},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":28.15,"high":28.17,"low":28.15,"close":28.16,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.163457},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":28.11,"high":28.155,"low":28.11,"close":28.155,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.126246},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":28.155,"high":28.18,"low":28.155,"close":28.18,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.168989},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":28.14,"high":28.14,"low":28.14,"close":28.14,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":28.15,"high":28.19,"low":28.15,"close":28.19,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.172857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":28.17,"high":28.18,"low":28.15,"close":28.18,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.159783},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":28.16,"high":28.16,"low":28.15,"close":28.16,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.158},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":28.145,"high":28.145,"low":28.145,"close":28.145,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.145},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":28.16,"high":28.16,"low":28.14,"close":28.155,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.155482},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":28.17,"high":28.28,"low":28.17,"close":28.28,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":28.189227},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":28.445,"high":28.445,"low":28.41,"close":28.42,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.423575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":28.43,"high":28.43,"low":28.385,"close":28.385,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.417},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":28.31,"high":28.31,"low":28.31,"close":28.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":28.25,"high":28.25,"low":28.25,"close":28.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.25},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":28.325,"high":28.325,"low":28.325,"close":28.325,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":28.335,"high":28.335,"low":28.335,"close":28.335,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.335},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":28.3,"high":28.3,"low":28.29,"close":28.29,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.295},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":28.31,"high":28.32,"low":28.3,"close":28.3,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":28.26,"high":28.26,"low":28.235,"close":28.25,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.250714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":28.23,"high":28.25,"low":28.23,"close":28.23,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":28.29,"high":28.29,"low":28.29,"close":28.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":28.23,"high":28.23,"low":28.22,"close":28.22,"volume":5569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":28.228104},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":28.215,"high":28.22,"low":28.205,"close":28.22,"volume":22051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":28.210091},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":28.19,"high":28.19,"low":28.175,"close":28.18,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.181202},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":28.19,"high":28.19,"low":28.185,"close":28.185,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.188521},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":28.22,"high":28.27,"low":28.22,"close":28.27,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.248333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":28.26,"high":28.26,"low":28.23,"close":28.24,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.243333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":28.17,"high":28.17,"low":28.125,"close":28.125,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.155092},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":28.1,"high":28.1,"low":28.04,"close":28.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":28.105,"high":28.125,"low":28.05,"close":28.05,"volume":4021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":28.071783},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":28.08,"high":28.08,"low":28.08,"close":28.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":28.05,"high":28.05,"low":28.05,"close":28.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":28.04,"high":28.04,"low":28.04,"close":28.04,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":28.02,"high":28.02,"low":28.02,"close":28.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":28.01,"high":28.01,"low":28.005,"close":28.01,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.008571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":28.01,"high":28.01,"low":28.01,"close":28.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":28.035,"high":28.04,"low":27.97,"close":27.97,"volume":4724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":28.007741},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":27.99,"high":28.01,"low":27.99,"close":28.01,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":27.99,"high":28.025,"low":27.99,"close":28.025,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.007917},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":28.05,"high":28.07,"low":28.05,"close":28.07,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":28.05,"high":28.05,"low":28.05,"close":28.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":28.09,"high":28.1,"low":28.09,"close":28.1,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.098},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":28.15,"high":28.15,"low":28.14,"close":28.14,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.144633},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":28.09,"high":28.09,"low":28.09,"close":28.09,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":28.15,"high":28.16,"low":28.15,"close":28.16,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.1525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":28.2,"high":28.2,"low":28.2,"close":28.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":28.23,"high":28.23,"low":28.23,"close":28.23,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":28.26,"high":28.26,"low":28.25,"close":28.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.255},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":28.25,"high":28.25,"low":28.23,"close":28.24,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.240566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":28.24,"high":28.24,"low":28.22,"close":28.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":28.24,"high":28.25,"low":28.24,"close":28.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.245},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":28.405,"high":28.42,"low":28.4,"close":28.41,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.406538},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":28.4,"high":28.4,"low":28.4,"close":28.4,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":28.42,"high":28.42,"low":28.42,"close":28.42,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":28.46,"high":28.48,"low":28.46,"close":28.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":28.49,"high":28.49,"low":28.49,"close":28.49,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":28.46,"high":28.48,"low":28.46,"close":28.48,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":28.495,"high":28.495,"low":28.495,"close":28.495,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.495},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":28.49,"high":28.495,"low":28.49,"close":28.49,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.492143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":28.485,"high":28.485,"low":28.46,"close":28.48,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":28.475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":28.48,"high":28.49,"low":28.46,"close":28.46,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.476667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":28.46,"high":28.46,"low":28.46,"close":28.46,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":28.44,"high":28.44,"low":28.44,"close":28.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":28.5,"high":28.5,"low":28.45,"close":28.45,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.494444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":28.46,"high":28.46,"low":28.46,"close":28.46,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":28.46,"high":28.46,"low":28.455,"close":28.455,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.45625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":28.5,"high":28.5,"low":28.5,"close":28.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":28.495,"high":28.495,"low":28.495,"close":28.495,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.495},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":28.555,"high":28.555,"low":28.555,"close":28.555,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":28.56,"high":28.57,"low":28.56,"close":28.57,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":28.63,"high":28.63,"low":28.63,"close":28.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":28.61,"high":28.61,"low":28.61,"close":28.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":28.62,"high":28.62,"low":28.62,"close":28.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":28.61,"high":28.61,"low":28.61,"close":28.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":28.66,"high":28.66,"low":28.62,"close":28.62,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.645385},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":28.6,"high":28.67,"low":28.595,"close":28.65,"volume":1596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":28.637333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":28.65,"high":28.65,"low":28.65,"close":28.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":28.73,"high":28.73,"low":28.72,"close":28.72,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.723333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":28.69,"high":28.69,"low":28.69,"close":28.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":28.69,"high":28.69,"low":28.69,"close":28.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":28.7,"high":28.7,"low":28.7,"close":28.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":28.74,"high":28.74,"low":28.72,"close":28.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.73},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":28.67,"high":28.67,"low":28.67,"close":28.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.67},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":28.67,"high":28.67,"low":28.66,"close":28.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.665},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":28.63,"high":28.63,"low":28.62,"close":28.62,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.6225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":28.61,"high":28.61,"low":28.61,"close":28.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":28.605,"high":28.62,"low":28.605,"close":28.62,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.6125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":28.57,"high":28.59,"low":28.57,"close":28.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":28.61,"high":28.61,"low":28.61,"close":28.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":28.63,"high":28.65,"low":28.63,"close":28.65,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.6375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":28.65,"high":28.65,"low":28.62,"close":28.63,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.6375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":28.625,"high":28.625,"low":28.625,"close":28.625,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":28.6,"high":28.6,"low":28.6,"close":28.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":28.58,"high":28.58,"low":28.55,"close":28.55,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.5675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":28.56,"high":28.595,"low":28.56,"close":28.595,"volume":3100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":28.592},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.595},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":28.57,"high":28.57,"low":28.57,"close":28.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":28.57,"high":28.57,"low":28.57,"close":28.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":28.59,"high":28.69,"low":28.59,"close":28.69,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.627692},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":28.665,"high":28.665,"low":28.55,"close":28.55,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.605},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":28.555,"high":28.555,"low":28.555,"close":28.555,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":28.58,"high":28.58,"low":28.58,"close":28.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.595},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":28.58,"high":28.58,"low":28.55,"close":28.55,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":28.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":28.465,"high":28.48,"low":28.465,"close":28.48,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.473333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":28.5,"high":28.53,"low":28.5,"close":28.525,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.518636},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":28.545,"high":28.545,"low":28.545,"close":28.545,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":28.525,"high":28.525,"low":28.52,"close":28.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.5225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":28.53,"high":28.53,"low":28.53,"close":28.53,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":28.535,"high":28.535,"low":28.535,"close":28.535,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":28.53,"high":28.53,"low":28.48,"close":28.48,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":28.513643},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":28.425,"high":28.425,"low":28.425,"close":28.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":28.43,"high":28.43,"low":28.39,"close":28.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.416667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":28.42,"high":28.49,"low":28.42,"close":28.49,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.457727},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":28.505,"high":28.505,"low":28.505,"close":28.505,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.505},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":28.535,"high":28.535,"low":28.535,"close":28.535,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":28.545,"high":28.545,"low":28.545,"close":28.545,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":28.55,"high":28.55,"low":28.55,"close":28.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":28.51,"high":28.52,"low":28.51,"close":28.52,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.5125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":28.57,"high":28.57,"low":28.57,"close":28.57,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":28.55,"high":28.55,"low":28.55,"close":28.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":28.555,"high":28.575,"low":28.555,"close":28.575,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.565},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":28.59,"high":28.59,"low":28.59,"close":28.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":28.585,"high":28.585,"low":28.57,"close":28.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":28.57,"high":28.57,"low":28.57,"close":28.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":28.505,"high":28.505,"low":28.49,"close":28.49,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.49625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":28.45,"high":28.45,"low":28.45,"close":28.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":28.52,"high":28.52,"low":28.49,"close":28.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.5075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":28.465,"high":28.465,"low":28.465,"close":28.465,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.465},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":28.44,"high":28.44,"low":28.395,"close":28.405,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.406111},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":28.38,"high":28.38,"low":28.37,"close":28.37,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.372},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":28.315,"high":28.32,"low":28.315,"close":28.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.3175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":28.245,"high":28.285,"low":28.2,"close":28.2,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":28.244474},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":28.2,"high":28.2,"low":28.19,"close":28.2,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.198333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":28.22,"high":28.275,"low":28.22,"close":28.275,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.259},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":28.22,"high":28.22,"low":28.22,"close":28.22,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":28.26,"high":28.29,"low":28.26,"close":28.29,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":28.35,"high":28.38,"low":28.35,"close":28.375,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.36375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":28.35,"high":28.35,"low":28.34,"close":28.34,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.346667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":28.32,"high":28.32,"low":28.32,"close":28.32,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":28.22,"high":28.22,"low":28.22,"close":28.22,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":28.26,"high":28.31,"low":28.26,"close":28.31,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":28.272},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":28.33,"high":28.33,"low":28.33,"close":28.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":28.39,"high":28.39,"low":28.39,"close":28.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":28.4,"high":28.4,"low":28.38,"close":28.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.385},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":28.39,"high":28.4,"low":28.39,"close":28.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.395},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":28.38,"high":28.385,"low":28.38,"close":28.385,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.383333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":28.37,"high":28.37,"low":28.37,"close":28.37,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":28.38,"high":28.38,"low":28.37,"close":28.37,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.373831},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":28.44,"high":28.51,"low":28.44,"close":28.51,"volume":1384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.486538},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":28.51,"high":28.51,"low":28.47,"close":28.51,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":28.484286},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":28.51,"high":28.52,"low":28.51,"close":28.52,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.518433},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":28.51,"high":28.51,"low":28.49,"close":28.49,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.496329},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":28.54,"high":28.56,"low":28.54,"close":28.56,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.54615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":28.5,"high":28.5,"low":28.5,"close":28.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":28.48,"high":28.48,"low":28.48,"close":28.48,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":28.48,"high":28.48,"low":28.48,"close":28.48,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":28.475,"high":28.475,"low":28.475,"close":28.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":28.5,"high":28.5,"low":28.5,"close":28.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":28.48,"high":28.48,"low":28.48,"close":28.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":28.46,"high":28.47,"low":28.46,"close":28.47,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.468503},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":28.47,"high":28.47,"low":28.47,"close":28.47,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":28.485,"high":28.485,"low":28.48,"close":28.48,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":28.482},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":28.485,"high":28.485,"low":28.485,"close":28.485,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.485},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":28.485,"high":28.53,"low":28.485,"close":28.51,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.505714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":28.51,"high":28.52,"low":28.495,"close":28.495,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.51125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":28.535,"high":28.535,"low":28.535,"close":28.535,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":28.54,"high":28.54,"low":28.54,"close":28.54,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":28.59,"high":28.59,"low":28.555,"close":28.555,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":28.577085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":28.565,"high":28.61,"low":28.565,"close":28.595,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.580401},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":28.62,"high":28.62,"low":28.605,"close":28.605,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.61125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":28.59,"high":28.59,"low":28.59,"close":28.59,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":28.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":28.6,"high":28.61,"low":28.595,"close":28.595,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":28.601667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":28.62,"high":28.62,"low":28.56,"close":28.56,"volume":966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":28.568284},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":28.56,"high":28.6,"low":28.56,"close":28.6,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":28.594451},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":28.04,"high":28.04,"low":28.04,"close":28.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":28.1,"high":28.1,"low":28.1,"close":28.1,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":28.17,"high":28.17,"low":28.17,"close":28.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":28.21,"high":28.21,"low":28.195,"close":28.195,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.2025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":28.14,"high":28.14,"low":28.13,"close":28.13,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":28.137442},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":28.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":28.16,"high":28.16,"low":28.16,"close":28.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":28.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":28.13,"high":28.13,"low":28.05,"close":28.05,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":28.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":28,"high":28,"low":27.85,"close":27.85,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":27.929963},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":27.88,"high":27.88,"low":27.86,"close":27.87,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.868333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":27.87,"high":27.87,"low":27.86,"close":27.87,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.866624},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":27.79,"high":27.8,"low":27.74,"close":27.75,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":27.771227},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":27.76,"high":27.76,"low":27.76,"close":27.76,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":27.75,"high":27.75,"low":27.69,"close":27.69,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.732308},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":27.65,"high":27.68,"low":27.65,"close":27.65,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":27.670643},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":27.77,"high":27.795,"low":27.76,"close":27.795,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.77278},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":27.78,"high":27.78,"low":27.745,"close":27.745,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":27.767153},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":27.73,"high":27.73,"low":27.66,"close":27.66,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.69789},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":27.67,"high":27.71,"low":27.67,"close":27.71,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.69443},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":27.74,"high":27.77,"low":27.74,"close":27.77,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":27.79,"high":27.79,"low":27.79,"close":27.79,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.79},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":27.82,"high":27.82,"low":27.82,"close":27.82,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.82},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":27.92,"high":27.93,"low":27.92,"close":27.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.926667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":27.93,"high":27.93,"low":27.93,"close":27.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":27.99,"high":27.99,"low":27.99,"close":27.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":27.955,"high":27.955,"low":27.955,"close":27.955,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.955},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":27.84,"high":27.84,"low":27.84,"close":27.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":27.77,"high":27.77,"low":27.77,"close":27.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":27.69,"high":27.69,"low":27.65,"close":27.65,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":27.678519},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":27.64,"high":27.64,"low":27.64,"close":27.64,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":27.655,"high":27.66,"low":27.605,"close":27.615,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.629444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":27.62,"high":27.62,"low":27.61,"close":27.61,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.615098},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":27.64,"high":27.64,"low":27.64,"close":27.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":27.62,"high":27.64,"low":27.575,"close":27.575,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.606},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":27.54,"high":27.54,"low":27.46,"close":27.46,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.514843},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":27.49,"high":27.5,"low":27.45,"close":27.5,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":27.475875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":27.495,"high":27.54,"low":27.49,"close":27.525,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":27.507608},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":27.56,"high":27.56,"low":27.56,"close":27.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":27.58,"high":27.58,"low":27.52,"close":27.52,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.570431},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":27.43,"high":27.43,"low":27.43,"close":27.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":27.375,"high":27.38,"low":27.375,"close":27.38,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.377706},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":27.365,"high":27.365,"low":27.365,"close":27.365,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":27.3,"high":27.3,"low":27.28,"close":27.29,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":27.285},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":27.22,"high":27.22,"low":27.21,"close":27.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":27.17,"high":27.17,"low":27.15,"close":27.15,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.16105},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":27.155,"high":27.155,"low":27.12,"close":27.14,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.13945},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":27.08,"high":27.09,"low":27.05,"close":27.06,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":27.071206},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":27.01,"high":27.015,"low":27,"close":27.015,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":27.009208},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":27.04,"high":27.11,"low":26.97,"close":26.97,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":27.058667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":26.95,"high":26.95,"low":26.86,"close":26.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.909167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":26.87,"high":26.87,"low":26.8,"close":26.8,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.837143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":26.78,"high":26.81,"low":26.75,"close":26.75,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":26.783},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":26.75,"high":26.825,"low":26.75,"close":26.825,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.790596},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":26.83,"high":26.87,"low":26.83,"close":26.87,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.852},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":26.91,"high":26.91,"low":26.84,"close":26.84,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":26.86,"high":26.86,"low":26.79,"close":26.84,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":26.835556},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":26.79,"high":26.815,"low":26.79,"close":26.8,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.804008},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":26.77,"high":26.93,"low":26.77,"close":26.93,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.834167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":26.9,"high":26.915,"low":26.855,"close":26.865,"volume":1787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":26.887941},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":26.875,"high":26.875,"low":26.86,"close":26.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.8675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":26.89,"high":26.9,"low":26.85,"close":26.85,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.880566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":26.78,"high":26.85,"low":26.78,"close":26.83,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.801},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":26.8,"high":26.82,"low":26.76,"close":26.82,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.79507},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":26.84,"high":26.845,"low":26.84,"close":26.845,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.843333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":26.84,"high":26.84,"low":26.77,"close":26.77,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.793256},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":26.78,"high":26.85,"low":26.78,"close":26.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.803333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":26.85,"high":26.85,"low":26.81,"close":26.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.83},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":26.78,"high":26.78,"low":26.78,"close":26.78,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.78},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":26.82,"high":26.905,"low":26.82,"close":26.905,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.845128},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":26.95,"high":26.95,"low":26.885,"close":26.885,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.927273},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":26.825,"high":26.825,"low":26.795,"close":26.805,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":26.808687},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":26.81,"high":26.84,"low":26.81,"close":26.83,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":26.825487},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":26.88,"high":26.88,"low":26.85,"close":26.86,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.861111},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":26.93,"high":27.03,"low":26.93,"close":27.03,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.990644},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":27.005,"high":27.005,"low":26.93,"close":26.93,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.971},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":26.91,"high":26.93,"low":26.9,"close":26.93,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.911667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.9},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":26.87,"high":26.88,"low":26.86,"close":26.86,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.87},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":26.94,"high":26.94,"low":26.935,"close":26.935,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.936667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":26.93,"high":26.93,"low":26.93,"close":26.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":26.89,"high":26.9,"low":26.89,"close":26.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.895},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":26.87,"high":26.93,"low":26.85,"close":26.92,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":26.899203},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":26.895,"high":26.91,"low":26.895,"close":26.91,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.9025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":26.94,"high":26.96,"low":26.89,"close":26.89,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.938571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":26.915,"high":26.97,"low":26.915,"close":26.96,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.938677},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":27.13,"high":27.13,"low":27.13,"close":27.13,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":27.27,"high":27.27,"low":27.27,"close":27.27,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":27.32,"high":27.32,"low":27.29,"close":27.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.303333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":27.325,"high":27.325,"low":27.28,"close":27.28,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.296698},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":27.28,"high":27.28,"low":27.28,"close":27.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":27.07,"high":27.09,"low":27.07,"close":27.07,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":27.072222},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":27.075,"high":27.125,"low":27.05,"close":27.125,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":27.064184},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":27.16,"high":27.2,"low":27.16,"close":27.2,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.173333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":27.21,"high":27.26,"low":27.21,"close":27.23,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.235},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":27.24,"high":27.27,"low":27.22,"close":27.25,"volume":2583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":27.236},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":27.24,"high":27.24,"low":27.24,"close":27.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":27.25,"high":27.26,"low":27.25,"close":27.26,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.254},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":27.26,"high":27.26,"low":27.045,"close":27.15,"volume":6664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":27.102629},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":27.21,"high":27.21,"low":27.21,"close":27.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":27.22,"high":27.29,"low":27.22,"close":27.29,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.266667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":27.27,"high":27.27,"low":27.25,"close":27.25,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.257421},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":27.24,"high":27.24,"low":27.24,"close":27.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":27.28,"high":27.28,"low":27.225,"close":27.225,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.2525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":27.28,"high":27.28,"low":27.28,"close":27.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":27.24,"high":27.24,"low":27.24,"close":27.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":27.29,"high":27.35,"low":27.29,"close":27.35,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.317523},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":27.41,"high":27.41,"low":27.41,"close":27.41,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":27.4,"high":27.4,"low":27.37,"close":27.37,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.383333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":27.42,"high":27.425,"low":27.42,"close":27.425,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.423333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":27.47,"high":27.47,"low":27.47,"close":27.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":27.505,"high":27.51,"low":27.505,"close":27.51,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":27.50941},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":27.515,"high":27.62,"low":27.515,"close":27.62,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.575014},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":27.58,"high":27.58,"low":27.58,"close":27.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":27.555,"high":27.555,"low":27.555,"close":27.555,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":27.55,"high":27.55,"low":27.55,"close":27.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":27.52,"high":27.57,"low":27.52,"close":27.57,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":27.58,"high":27.58,"low":27.58,"close":27.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":27.615,"high":27.615,"low":27.615,"close":27.615,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":27.6,"high":27.6,"low":27.6,"close":27.6,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":27.645,"high":27.66,"low":27.645,"close":27.66,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.655},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":27.65,"high":27.65,"low":27.65,"close":27.65,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":27.65,"high":27.67,"low":27.65,"close":27.66,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.6575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":27.65,"high":27.66,"low":27.65,"close":27.66,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.656289},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":27.67,"high":27.67,"low":27.67,"close":27.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.67},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":27.665,"high":27.665,"low":27.665,"close":27.665,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.665},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":27.7,"high":27.7,"low":27.7,"close":27.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":27.63,"high":27.63,"low":27.63,"close":27.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":27.62,"high":27.62,"low":27.62,"close":27.62,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":27.56,"high":27.56,"low":27.55,"close":27.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.553333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":27.485,"high":27.485,"low":27.48,"close":27.485,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.482669},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":27.36,"high":27.36,"low":27.35,"close":27.35,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.357763},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":27.25,"high":27.25,"low":27.22,"close":27.22,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.236239},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":27.15,"high":27.15,"low":27.15,"close":27.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":27.2,"high":27.2,"low":27.2,"close":27.2,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":27.22,"high":27.22,"low":27.22,"close":27.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":27.24,"high":27.24,"low":27.24,"close":27.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":27.27,"high":27.27,"low":27.23,"close":27.23,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.255},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":27.17,"high":27.17,"low":27.17,"close":27.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":27.135,"high":27.135,"low":27.11,"close":27.11,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":27.115527},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":26.955,"high":26.955,"low":26.92,"close":26.92,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.941667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":26.91,"high":26.91,"low":26.91,"close":26.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.91},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":27.015,"high":27.04,"low":27.015,"close":27.04,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.029},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":26.95,"high":27.02,"low":26.95,"close":27.02,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.9875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":27.07,"high":27.08,"low":27.07,"close":27.08,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.077427},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":27.16,"high":27.165,"low":27.14,"close":27.14,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.155566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":27.115,"high":27.115,"low":27.115,"close":27.115,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":27.075,"high":27.095,"low":27.075,"close":27.095,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.087579},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":27.145,"high":27.18,"low":27.145,"close":27.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.156667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":27.2,"high":27.22,"low":27.2,"close":27.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.203333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":27.29,"high":27.29,"low":27.29,"close":27.29,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":27.29,"high":27.29,"low":27.29,"close":27.29,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":27.215,"high":27.215,"low":27.215,"close":27.215,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":27.215,"high":27.215,"low":27.215,"close":27.215,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":27.195,"high":27.195,"low":27.195,"close":27.195,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.195},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":27.205,"high":27.205,"low":27.205,"close":27.205,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":27.18,"high":27.18,"low":27.18,"close":27.18,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":27.18,"high":27.18,"low":27.145,"close":27.145,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.167013},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":27.08,"high":27.08,"low":27.06,"close":27.08,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":27.070251},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":26.92,"high":26.92,"low":26.91,"close":26.91,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.9175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":26.88,"high":26.88,"low":26.85,"close":26.85,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":26.81,"high":26.81,"low":26.77,"close":26.77,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":26.79081},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":26.87,"high":26.87,"low":26.86,"close":26.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.865},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":26.94,"high":26.945,"low":26.94,"close":26.945,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.943333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":26.985,"high":26.985,"low":26.985,"close":26.985,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":27.03,"high":27.03,"low":27.02,"close":27.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":27.026564},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":27.07,"high":27.07,"low":27.06,"close":27.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":27.01,"high":27.01,"low":27.005,"close":27.005,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.007294},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":26.995,"high":26.995,"low":26.995,"close":26.995,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.995},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":27.14,"high":27.14,"low":27.14,"close":27.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":27.14,"high":27.14,"low":27.14,"close":27.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":27.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":27.14,"high":27.15,"low":27.14,"close":27.15,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.146667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":26.94,"high":26.94,"low":26.905,"close":26.905,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.912},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":26.86,"high":26.86,"low":26.8,"close":26.8,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.825924},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":26.8,"high":26.8,"low":26.675,"close":26.705,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.727861},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":26.66,"high":26.715,"low":26.66,"close":26.69,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.673606},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":26.725,"high":26.74,"low":26.7,"close":26.74,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.717857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":26.67,"high":26.67,"low":26.62,"close":26.625,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.635766},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":26.65,"high":26.7,"low":26.65,"close":26.7,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.6675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":26.635,"high":26.635,"low":26.54,"close":26.54,"volume":2328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.590904},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":26.545,"high":26.56,"low":26.53,"close":26.54,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.548873},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":26.58,"high":26.59,"low":26.55,"close":26.59,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.567775},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":26.52,"high":26.52,"low":26.48,"close":26.48,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.488879},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":26.54,"high":26.555,"low":26.53,"close":26.53,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.541842},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":26.52,"high":26.52,"low":26.42,"close":26.43,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.448682},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":26.405,"high":26.405,"low":26.4,"close":26.4,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.402532},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":26.33,"high":26.34,"low":26.33,"close":26.34,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.335},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":26.36,"high":26.36,"low":26.26,"close":26.26,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":26.319266},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":26.25,"high":26.275,"low":26.25,"close":26.275,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.266681},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":26.29,"high":26.295,"low":26.28,"close":26.295,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.286726},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":26.29,"high":26.29,"low":26.29,"close":26.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.29},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":26.38,"high":26.38,"low":26.36,"close":26.36,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.371962},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":26.405,"high":26.405,"low":26.405,"close":26.405,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":26.44,"high":26.45,"low":26.44,"close":26.44,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.443333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":26.44,"high":26.51,"low":26.44,"close":26.48,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":26.485077},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":26.525,"high":26.53,"low":26.49,"close":26.51,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.521687},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":26.56,"high":26.705,"low":26.56,"close":26.705,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.618517},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":26.71,"high":26.71,"low":26.7,"close":26.7,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.70625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":26.685,"high":26.685,"low":26.685,"close":26.685,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.685},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":26.775,"high":26.78,"low":26.775,"close":26.78,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.779279},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":26.83,"high":26.85,"low":26.83,"close":26.85,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.842593},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":26.92,"high":26.93,"low":26.92,"close":26.93,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.922825},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":26.99,"high":27.03,"low":26.99,"close":27.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.016667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":27.04,"high":27.04,"low":27.03,"close":27.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":27.036667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":27.035,"high":27.035,"low":26.975,"close":26.975,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.014},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":26.97,"high":26.97,"low":26.945,"close":26.945,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.956468},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":26.955,"high":26.955,"low":26.91,"close":26.91,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.924417},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":26.845,"high":26.845,"low":26.845,"close":26.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":26.88,"high":26.88,"low":26.88,"close":26.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":26.825,"high":26.84,"low":26.825,"close":26.84,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.833333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":26.795,"high":26.795,"low":26.795,"close":26.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.795},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":26.795,"high":26.795,"low":26.795,"close":26.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.795},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":26.815,"high":26.815,"low":26.815,"close":26.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.815},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":26.78,"high":26.78,"low":26.78,"close":26.78,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.78},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":26.775,"high":26.84,"low":26.775,"close":26.84,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.804817},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":26.865,"high":26.865,"low":26.865,"close":26.865,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.865},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":26.83,"high":26.83,"low":26.815,"close":26.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.8225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":26.805,"high":26.875,"low":26.78,"close":26.78,"volume":1614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":26.814786},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":26.78,"high":26.78,"low":26.78,"close":26.78,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.78},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":26.75,"high":26.77,"low":26.75,"close":26.77,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.753819},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":26.78,"high":26.79,"low":26.765,"close":26.79,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.776667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":26.83,"high":26.83,"low":26.83,"close":26.83,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.83},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":26.9,"high":27.035,"low":26.885,"close":27.035,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":26.921786},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":27.05,"high":27.08,"low":27.015,"close":27.015,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.055625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":27.06,"high":27.06,"low":26.975,"close":26.975,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":27.012008},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":26.975,"high":26.99,"low":26.97,"close":26.98,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.980497},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":26.98,"high":27.08,"low":26.98,"close":27.08,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":27.053229},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":27.075,"high":27.1,"low":27.075,"close":27.075,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":27.086751},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":27.04,"high":27.04,"low":26.97,"close":26.98,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.997941},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":26.95,"high":26.965,"low":26.95,"close":26.96,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.955617},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":27.01,"high":27.035,"low":26.9,"close":26.945,"volume":6568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":26.997014},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":26.88,"high":26.91,"low":26.88,"close":26.88,"volume":2454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":26.896852},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":26,"high":26,"low":26,"close":26,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":25.94,"high":25.96,"low":25.94,"close":25.94,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":25.948989},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":25.845,"high":25.895,"low":25.835,"close":25.895,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":25.8655},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":25.92,"high":25.92,"low":25.855,"close":25.855,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":25.884375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":25.83,"high":25.85,"low":25.83,"close":25.85,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":25.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":26,"high":26,"low":26,"close":26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":26.03,"high":26.03,"low":26.03,"close":26.03,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":26,"high":26,"low":26,"close":26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":26.16,"high":26.2,"low":26.16,"close":26.18,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.185},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":26.14,"high":26.15,"low":26.14,"close":26.15,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.146667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":26,"high":26.035,"low":26,"close":26.035,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.0175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":26.09,"high":26.09,"low":26.08,"close":26.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":26.06,"high":26.06,"low":26.03,"close":26.04,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":26.14,"high":26.15,"low":26.14,"close":26.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.146667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":26.115,"high":26.115,"low":26.115,"close":26.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":26.07,"high":26.07,"low":26.03,"close":26.03,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.0425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":26.02,"high":26.02,"low":26.01,"close":26.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.015},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":25.98,"high":26.03,"low":25.97,"close":25.97,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":25.998861},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.93},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":25.94,"high":25.95,"low":25.9,"close":25.94,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":25.924286},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":25.88,"high":25.88,"low":25.88,"close":25.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":25.82,"high":25.82,"low":25.715,"close":25.715,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":25.755455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":25.715,"high":25.765,"low":25.685,"close":25.745,"volume":2764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":25.716944},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":25.735,"high":25.735,"low":25.6,"close":25.61,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":25.648333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":25.65,"high":25.65,"low":25.59,"close":25.6,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":25.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":25.59,"high":25.62,"low":25.56,"close":25.61,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":25.584138},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":25.6,"high":25.67,"low":25.6,"close":25.65,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":25.74,"high":25.74,"low":25.74,"close":25.74,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":25.74},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":25.67,"high":25.71,"low":25.585,"close":25.585,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":25.628667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":25.65,"high":25.65,"low":25.65,"close":25.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":25.69,"high":25.69,"low":25.69,"close":25.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":25.6,"high":25.6,"low":25.6,"close":25.6,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":25.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":25.565,"high":25.565,"low":25.515,"close":25.515,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":25.545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":25.57,"high":25.59,"low":25.57,"close":25.58,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":25.64,"high":25.64,"low":25.62,"close":25.62,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":25.623333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":25.72,"high":25.72,"low":25.68,"close":25.68,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":25.702695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":25.73,"high":25.77,"low":25.73,"close":25.77,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":25.751111},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":25.73,"high":25.75,"low":25.73,"close":25.75,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":25.7375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":25.685,"high":25.685,"low":25.65,"close":25.68,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.671667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":25.69,"high":25.69,"low":25.69,"close":25.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":25.66,"high":25.77,"low":25.65,"close":25.77,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.693333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":25.74,"high":25.79,"low":25.74,"close":25.76,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":25.779253},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":25.81,"high":25.85,"low":25.81,"close":25.85,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.83},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":25.89,"high":25.91,"low":25.89,"close":25.91,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":25.903333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":25.91,"high":25.96,"low":25.91,"close":25.96,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":25.925},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":25.96,"high":26.02,"low":25.96,"close":26,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":25.986667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":25.94,"high":25.94,"low":25.94,"close":25.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.94},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":25.97,"high":25.97,"low":25.97,"close":25.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":25.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":25.99,"high":25.99,"low":25.99,"close":25.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":25.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":26.11,"high":26.145,"low":26.11,"close":26.145,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":26.125625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":26.17,"high":26.255,"low":26.16,"close":26.255,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":26.198478},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":26.265,"high":26.315,"low":26.245,"close":26.315,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":26.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":26.305,"high":26.305,"low":26.29,"close":26.29,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.2975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":26.38,"high":26.4,"low":26.38,"close":26.4,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":26.4,"high":26.46,"low":26.38,"close":26.46,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.406099},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":26.56,"high":26.59,"low":26.55,"close":26.57,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":26.574127},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":26.53,"high":26.55,"low":26.52,"close":26.52,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":26.54,"high":26.54,"low":26.5,"close":26.5,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":26.48,"high":26.48,"low":26.445,"close":26.445,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.456667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":26.445,"high":26.445,"low":26.44,"close":26.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.443333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":26.47,"high":26.47,"low":26.44,"close":26.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":26.39,"high":26.39,"low":26.38,"close":26.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.385},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":26.39,"high":26.39,"low":26.35,"close":26.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":26.37,"high":26.37,"low":26.37,"close":26.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":26.5,"high":26.5,"low":26.43,"close":26.43,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.465831},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":26.49,"high":26.5,"low":26.49,"close":26.5,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.496667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":26.52,"high":26.52,"low":26.47,"close":26.47,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.502716},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":26.52,"high":26.52,"low":26.48,"close":26.52,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.505714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":26.48,"high":26.5,"low":26.48,"close":26.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.484},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":26.47,"high":26.47,"low":26.44,"close":26.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.452},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":26.41,"high":26.51,"low":26.41,"close":26.51,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":26.445},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":26.55,"high":26.56,"low":26.54,"close":26.54,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":26.52,"high":26.535,"low":26.52,"close":26.535,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.528},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":26.53,"high":26.54,"low":26.51,"close":26.52,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.518753},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":26.49,"high":26.49,"low":26.45,"close":26.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.463333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":26.44,"high":26.49,"low":26.44,"close":26.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":26.46,"high":26.46,"low":26.4,"close":26.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":26.35,"high":26.35,"low":26.35,"close":26.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.35},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":26.38,"high":26.46,"low":26.38,"close":26.46,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.416436},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":26.49,"high":26.49,"low":26.49,"close":26.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":26.6,"high":26.61,"low":26.6,"close":26.61,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.6075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":26.56,"high":26.58,"low":26.55,"close":26.58,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":26.59,"high":26.59,"low":26.56,"close":26.56,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.569967},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":26.57,"high":26.61,"low":26.57,"close":26.61,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.593333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":26.58,"high":26.58,"low":26.55,"close":26.56,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.561429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":26.55,"high":26.58,"low":26.55,"close":26.56,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.563607},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":26.53,"high":26.56,"low":26.5,"close":26.56,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.53375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":26.555,"high":26.555,"low":26.555,"close":26.555,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":26.56,"high":26.56,"low":26.54,"close":26.54,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.548},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":26.55,"high":26.56,"low":26.55,"close":26.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.555},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":26.53,"high":26.555,"low":26.53,"close":26.555,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.541667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":26.36,"high":26.36,"low":26.36,"close":26.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":26.32,"high":26.32,"low":26.26,"close":26.26,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":26.285,"high":26.285,"low":26.285,"close":26.285,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.285},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":26.31,"high":26.31,"low":26.29,"close":26.29,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":26.28,"high":26.34,"low":26.28,"close":26.34,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":26.38,"high":26.38,"low":26.38,"close":26.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":26.29,"high":26.31,"low":26.29,"close":26.31,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":26.293333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":26.31,"high":26.31,"low":26.25,"close":26.25,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.28},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":26.3,"high":26.3,"low":26.28,"close":26.28,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.293333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":26.28,"high":26.32,"low":26.28,"close":26.315,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":26.303},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":26.36,"high":26.38,"low":26.36,"close":26.38,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":26.36,"high":26.4,"low":26.36,"close":26.4,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":26.4,"high":26.41,"low":26.4,"close":26.41,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.406},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":26.41,"high":26.42,"low":26.41,"close":26.42,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.41875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":26.4,"high":26.4,"low":26.365,"close":26.365,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.3775},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":26.23,"high":26.23,"low":26.21,"close":26.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":26.255,"high":26.255,"low":26.255,"close":26.255,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.255},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":26.25,"high":26.25,"low":26.25,"close":26.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.25},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":26.23,"high":26.23,"low":26.23,"close":26.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":26.19,"high":26.19,"low":26.17,"close":26.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.183333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":26.17,"high":26.185,"low":26.17,"close":26.185,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":26.2,"high":26.21,"low":26.2,"close":26.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.203333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":26.14,"high":26.16,"low":26.14,"close":26.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.146667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":26.135,"high":26.135,"low":26.135,"close":26.135,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.135},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":26,"high":26,"low":26,"close":26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":26.06,"high":26.08,"low":26.05,"close":26.08,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.06125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":26.05,"high":26.06,"low":26.05,"close":26.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":25.98,"high":26,"low":25.98,"close":26,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":25.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":26.05,"high":26.1,"low":26.05,"close":26.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.083333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":26.07,"high":26.08,"low":26.07,"close":26.08,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.076},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":26.09,"high":26.14,"low":26.09,"close":26.14,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.1075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":26.14,"high":26.15,"low":26.14,"close":26.15,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.145},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":26.05,"high":26.065,"low":26.05,"close":26.065,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":26.04,"high":26.04,"low":26.01,"close":26.01,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.032222},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":25.99,"high":26.01,"low":25.99,"close":26.01,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":25.997143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":26.01,"high":26.01,"low":25.98,"close":25.98,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":25.997917},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":26.04,"high":26.05,"low":26.04,"close":26.05,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.046},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":26.07,"high":26.07,"low":26.05,"close":26.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":26.09,"high":26.09,"low":26.09,"close":26.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":26.12,"high":26.13,"low":26.12,"close":26.13,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.125122},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":26.14,"high":26.16,"low":26.14,"close":26.16,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.150062},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":26.16,"high":26.2,"low":26.16,"close":26.19,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.185},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":26.07,"high":26.07,"low":26.065,"close":26.065,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.068333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":26.23,"high":26.23,"low":26.2,"close":26.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":26.21,"high":26.21,"low":26.19,"close":26.19,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.195},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":26.2,"high":26.21,"low":26.2,"close":26.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.2075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":26.22,"high":26.23,"low":26.22,"close":26.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":26.23,"high":26.23,"low":26.16,"close":26.16,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.196926},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":26.23,"high":26.23,"low":26.23,"close":26.23,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":26.175,"high":26.21,"low":26.175,"close":26.19,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":26.192857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":26.23,"high":26.36,"low":26.23,"close":26.36,"volume":2530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":26.309501},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":26.35,"high":26.35,"low":26.32,"close":26.32,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.334},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":26.32,"high":26.32,"low":26.32,"close":26.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":26.26,"high":26.26,"low":26.26,"close":26.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":26.27,"high":26.28,"low":26.21,"close":26.21,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.236},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":26.21,"high":26.23,"low":26.21,"close":26.23,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.217984},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":26.28,"high":26.29,"low":26.28,"close":26.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.285},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":26.28,"high":26.33,"low":26.28,"close":26.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.305},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":26.28,"high":26.29,"low":26.28,"close":26.29,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.285},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.31},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":26.27,"high":26.27,"low":26.26,"close":26.26,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.265},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":26.3,"high":26.31,"low":26.3,"close":26.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.305},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":26.38,"high":26.38,"low":26.37,"close":26.37,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":26.36,"high":26.36,"low":26.35,"close":26.35,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.357567},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":26.36,"high":26.36,"low":26.36,"close":26.36,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.33},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":26.37,"high":26.37,"low":26.37,"close":26.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":26.36,"high":26.36,"low":26.36,"close":26.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.36},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":26.34,"high":26.38,"low":26.34,"close":26.345,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.36125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":26.37,"high":26.37,"low":26.37,"close":26.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.37},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":26.31,"high":26.31,"low":26.3,"close":26.3,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.305902},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":26.29,"high":26.31,"low":26.29,"close":26.31,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.3},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":26.27,"high":26.27,"low":26.27,"close":26.27,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":26.33,"high":26.35,"low":26.33,"close":26.35,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.339494},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.34},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":26.32,"high":26.32,"low":26.32,"close":26.32,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.32},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":26.3,"high":26.31,"low":26.3,"close":26.31,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.305122},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":26.335,"high":26.335,"low":26.335,"close":26.335,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.335},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":26.36,"high":26.37,"low":26.36,"close":26.37,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.365},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":26.41,"high":26.42,"low":26.4,"close":26.42,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.4075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":26.4,"high":26.4,"low":26.39,"close":26.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.394},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":26.43,"high":26.44,"low":26.43,"close":26.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.435},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":26.4,"high":26.4,"low":26.39,"close":26.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.395},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":26.4,"high":26.42,"low":26.4,"close":26.42,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.410291},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":26.46,"high":26.46,"low":26.43,"close":26.43,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":26.425,"high":26.425,"low":26.425,"close":26.425,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":26.41,"high":26.41,"low":26.4,"close":26.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":26.48,"high":26.49,"low":26.46,"close":26.46,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.478854},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":26.435,"high":26.44,"low":26.42,"close":26.44,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.43092},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":26.45,"high":26.45,"low":26.42,"close":26.42,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.4425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":26.38,"high":26.385,"low":26.38,"close":26.385,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.381344},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":26.375,"high":26.375,"low":26.375,"close":26.375,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":26.38,"high":26.38,"low":26.37,"close":26.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":26.385,"high":26.39,"low":26.385,"close":26.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.386667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":26.395,"high":26.415,"low":26.395,"close":26.415,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":26.415,"high":26.44,"low":26.415,"close":26.42,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.429594},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":26.425,"high":26.425,"low":26.38,"close":26.39,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.400417},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":26.41,"high":26.43,"low":26.41,"close":26.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":26.44,"high":26.44,"low":26.44,"close":26.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":26.4,"high":26.4,"low":26.385,"close":26.385,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.389},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":26.42},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":26.405,"high":26.405,"low":26.405,"close":26.405,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":26.395,"high":26.395,"low":26.36,"close":26.39,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":26.38004},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":26.39,"high":26.39,"low":26.35,"close":26.37,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.367143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":26.41,"high":26.425,"low":26.37,"close":26.375,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":26.386667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":26.38,"high":26.38,"low":26.38,"close":26.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.38},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":26.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":26.4,"high":26.415,"low":26.4,"close":26.415,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.405},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":26.43,"high":26.44,"low":26.4,"close":26.4,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":26.409104},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":26.39,"high":26.39,"low":26.39,"close":26.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":26.39},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":26.36,"high":26.42,"low":26.36,"close":26.42,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":26.375377},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":26.445,"high":26.49,"low":26.43,"close":26.48,"volume":2778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":26.470525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":26.475,"high":26.48,"low":26.46,"close":26.48,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":26.473042},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":26.47,"high":26.47,"low":26.425,"close":26.425,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":26.448501},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":26.44,"high":26.48,"low":26.44,"close":26.48,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":26.49,"high":26.495,"low":26.485,"close":26.495,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":26.492},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":26.5,"high":26.5,"low":26.49,"close":26.495,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":26.497},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":26.5,"high":26.57,"low":26.5,"close":26.55,"volume":3601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":26.551354},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:03:00+00:00","open":70.69,"high":70.69,"low":70.69,"close":70.69,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:17:00+00:00","open":70.81,"high":70.81,"low":70.81,"close":70.81,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T12:24:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:05:00+00:00","open":70.9,"high":70.9,"low":70.9,"close":70.9,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:06:00+00:00","open":70.97,"high":70.97,"low":70.97,"close":70.97,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:16:00+00:00","open":70.96,"high":70.96,"low":70.96,"close":70.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:20:00+00:00","open":70.96,"high":70.96,"low":70.96,"close":70.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:27:00+00:00","open":70.95,"high":70.95,"low":70.95,"close":70.95,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":71,"high":71.03,"low":70.665,"close":71,"volume":17213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":70.915244},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":71,"high":71,"low":70.79,"close":70.88,"volume":13600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":114,"vwap":70.875512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":70.9,"high":71.06,"low":70.88,"close":71.005,"volume":11242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":70.975055},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":70.99,"high":71.17,"low":70.94,"close":71.14,"volume":7810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":71.056718},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":71.1,"high":71.17,"low":70.86,"close":70.99,"volume":6763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":70.992607},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":70.98,"high":71.005,"low":70.71,"close":70.88,"volume":67972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":70.782736},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":70.92,"high":71.05,"low":70.875,"close":71.04,"volume":8859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":70.943421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":71.055,"high":71.15,"low":70.98,"close":71.12,"volume":9578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":71.091216},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":71.1,"high":71.13,"low":70.74,"close":70.79,"volume":12562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":70.880289},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":70.78,"high":70.8,"low":70.6,"close":70.8,"volume":9204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":70.702356},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":70.8,"high":70.85,"low":70.695,"close":70.835,"volume":10253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":70.800124},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":70.755,"high":70.93,"low":70.74,"close":70.86,"volume":8639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":70.832228},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":70.895,"high":70.93,"low":70.785,"close":70.865,"volume":7639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":70.856529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":71.03,"high":71.09,"low":71.03,"close":71.03,"volume":2454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.05175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":71.06,"high":71.06,"low":70.83,"close":70.86,"volume":4492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":70.912703},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":70.84,"high":70.88,"low":70.7,"close":70.79,"volume":12276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":70.788038},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":70.815,"high":70.98,"low":70.815,"close":70.87,"volume":3115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":70.8867},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":70.93,"high":71.03,"low":70.89,"close":70.945,"volume":4422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":70.972945},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":70.915,"high":71.06,"low":70.89,"close":70.92,"volume":4718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":70.977872},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":70.89,"high":70.92,"low":70.76,"close":70.8,"volume":6768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":70.806532},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":70.83,"high":71.05,"low":70.83,"close":70.91,"volume":5984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":70.897407},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":70.99,"high":70.99,"low":70.72,"close":70.77,"volume":4709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":70.82561},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":70.805,"high":70.805,"low":70.65,"close":70.75,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":70.717249},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":70.77,"high":70.77,"low":70.67,"close":70.67,"volume":4866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":70.70419},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":70.68,"high":70.72,"low":70.625,"close":70.695,"volume":5194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":70.666364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":70.66,"high":70.67,"low":70.49,"close":70.51,"volume":10779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":70.605675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":70.505,"high":70.78,"low":70.505,"close":70.7,"volume":6287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":70.631739},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":70.65,"high":70.65,"low":70.44,"close":70.45,"volume":4915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":70.490693},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":70.455,"high":70.57,"low":70.455,"close":70.48,"volume":6242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":70.510096},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":70.495,"high":70.545,"low":70.365,"close":70.515,"volume":6011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":70.411422},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":70.55,"high":70.575,"low":70.4,"close":70.44,"volume":4692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":70.482149},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":70.44,"high":70.515,"low":70.3,"close":70.495,"volume":6327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":70.440028},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":70.455,"high":70.475,"low":70.33,"close":70.33,"volume":5210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":70.421602},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":70.29,"high":70.335,"low":70.21,"close":70.25,"volume":5483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":70.252122},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":70.215,"high":70.3,"low":70.15,"close":70.3,"volume":7600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":70.192313},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":70.32,"high":70.49,"low":70.245,"close":70.49,"volume":6523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":70.385977},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":70.46,"high":70.53,"low":70.44,"close":70.45,"volume":2717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":70.462632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":70.43,"high":70.515,"low":70.39,"close":70.4,"volume":4675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":70.425332},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":70.41,"high":70.465,"low":70.4,"close":70.4,"volume":2346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":70.429182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":70.38,"high":70.515,"low":70.38,"close":70.515,"volume":5661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":70.428579},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":70.6,"high":70.685,"low":70.57,"close":70.625,"volume":5692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":70.642711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":70.63,"high":70.63,"low":70.435,"close":70.435,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":70.5675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":70.59,"high":70.69,"low":70.505,"close":70.69,"volume":5185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":70.57367},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":70.735,"high":71,"low":70.735,"close":70.995,"volume":4437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":70.899655},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":70.995,"high":71.195,"low":70.925,"close":71.195,"volume":6865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":71.047137},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":71.2,"high":71.33,"low":71.2,"close":71.29,"volume":28278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":71.2657},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":71.195,"high":71.34,"low":71.185,"close":71.325,"volume":4010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":71.257822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":71.31,"high":71.41,"low":71.3,"close":71.41,"volume":5987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":71.354375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":71.41,"high":71.62,"low":71.4,"close":71.51,"volume":5132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.491208},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":71.47,"high":71.47,"low":71.39,"close":71.39,"volume":4968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.42907},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":71.42,"high":71.55,"low":71.42,"close":71.42,"volume":4347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.464529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":71.39,"high":71.53,"low":71.325,"close":71.505,"volume":3342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.432284},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":71.49,"high":71.58,"low":71.49,"close":71.565,"volume":4075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":71.54984},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":71.55,"high":71.57,"low":71.48,"close":71.48,"volume":5415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":71.533231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":71.48,"high":71.53,"low":71.47,"close":71.53,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.490377},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":71.555,"high":71.57,"low":71.425,"close":71.425,"volume":3869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":71.501571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":71.49,"high":71.52,"low":71.46,"close":71.5,"volume":2299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.49656},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":71.5,"high":71.5,"low":71.41,"close":71.44,"volume":6907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":71.445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":71.39,"high":71.52,"low":71.39,"close":71.52,"volume":3762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.447954},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":71.48,"high":71.48,"low":71.42,"close":71.44,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.442857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":71.44,"high":71.46,"low":71.26,"close":71.26,"volume":6083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.361413},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":71.23,"high":71.26,"low":71.1,"close":71.23,"volume":10999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":71.186978},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":71.175,"high":71.175,"low":70.95,"close":70.97,"volume":11370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":71.065512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":70.98,"high":71.075,"low":70.96,"close":71.075,"volume":4817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":70.990957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":71.05,"high":71.05,"low":70.905,"close":71.005,"volume":9285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":70.964992},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":71.045,"high":71.12,"low":71.01,"close":71.09,"volume":4179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":71.054625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":71.12,"high":71.25,"low":71.11,"close":71.16,"volume":4668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":71.171658},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":71.12,"high":71.17,"low":71.07,"close":71.135,"volume":3658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":71.127524},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":71.06,"high":71.1,"low":71.05,"close":71.06,"volume":2429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.077691},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":71.07,"high":71.07,"low":70.95,"close":71.01,"volume":7215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":70.962799},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":71.07,"high":71.3,"low":71.07,"close":71.29,"volume":3691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.190363},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":71.31,"high":71.36,"low":71.3,"close":71.32,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":71.32347},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":71.33,"high":71.41,"low":71.3,"close":71.37,"volume":4127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.35786},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":71.37,"high":71.37,"low":71.09,"close":71.12,"volume":5286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":71.196311},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":71.15,"high":71.24,"low":71.12,"close":71.21,"volume":3616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":71.179777},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":71.245,"high":71.52,"low":71.245,"close":71.52,"volume":6354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":71.408384},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":71.535,"high":71.58,"low":71.49,"close":71.56,"volume":9763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":71.52296},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":71.56,"high":71.575,"low":71.55,"close":71.56,"volume":3677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":71.566644},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":71.525,"high":71.53,"low":71.3,"close":71.3,"volume":2146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.400886},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":71.39,"high":71.39,"low":71.3,"close":71.36,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.34257},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":71.35,"high":71.35,"low":71.23,"close":71.275,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.299744},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":71.26,"high":71.41,"low":71.19,"close":71.41,"volume":3529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.296511},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":71.41,"high":71.41,"low":71.35,"close":71.36,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":71.35,"high":71.37,"low":71.29,"close":71.33,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":71.335412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":71.425,"high":71.55,"low":71.425,"close":71.54,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":71.482397},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":71.5,"high":71.53,"low":71.47,"close":71.53,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.49759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":71.51,"high":71.55,"low":71.49,"close":71.55,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.518333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":71.485,"high":71.51,"low":71.475,"close":71.5,"volume":4030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.487697},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":71.46,"high":71.46,"low":71.385,"close":71.45,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.429063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":71.46,"high":71.62,"low":71.44,"close":71.46,"volume":7001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":71.529052},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":71.46,"high":71.51,"low":71.41,"close":71.43,"volume":4171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":71.447268},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":71.48,"high":71.63,"low":71.48,"close":71.63,"volume":2172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.575882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":71.63,"high":71.67,"low":71.6,"close":71.6,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.634333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":71.6,"high":71.63,"low":71.58,"close":71.63,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.611},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":71.65,"high":71.82,"low":71.58,"close":71.8,"volume":9069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":71.674208},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":71.82,"high":71.84,"low":71.73,"close":71.77,"volume":5323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":71.7768},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":71.83,"high":71.83,"low":71.685,"close":71.69,"volume":3576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":71.747191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":71.66,"high":71.72,"low":71.66,"close":71.705,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.6965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":71.75,"high":71.775,"low":71.7,"close":71.725,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.738479},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":71.67,"high":71.67,"low":71.63,"close":71.66,"volume":2829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.6548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":71.64,"high":71.67,"low":71.62,"close":71.62,"volume":2710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.643953},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":71.58,"high":71.69,"low":71.58,"close":71.69,"volume":2427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.623636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":71.78,"high":71.81,"low":71.78,"close":71.79,"volume":2688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.789167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":71.77,"high":71.77,"low":71.65,"close":71.66,"volume":2552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.695476},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":71.71,"high":71.8,"low":71.68,"close":71.8,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.725918},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":71.8,"high":71.8,"low":71.76,"close":71.76,"volume":4043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.775422},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":71.67,"high":71.78,"low":71.67,"close":71.78,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.706667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":71.8,"high":71.91,"low":71.79,"close":71.91,"volume":2389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.824937},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":71.925,"high":71.925,"low":71.86,"close":71.87,"volume":2493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.89325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":71.9,"high":71.92,"low":71.9,"close":71.92,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.90368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":71.93,"high":71.94,"low":71.93,"close":71.94,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.934},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":71.96,"high":72.02,"low":71.96,"close":71.99,"volume":3724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.995227},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":72.01,"high":72.11,"low":72.01,"close":72.11,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":72.083538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":72.06,"high":72.18,"low":72.06,"close":72.18,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.102941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":72.14,"high":72.19,"low":72.135,"close":72.135,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.151752},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":72.13,"high":72.2,"low":72.13,"close":72.18,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.166844},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":72.205,"high":72.25,"low":72.19,"close":72.21,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.203571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":72.3,"high":72.32,"low":72.25,"close":72.3,"volume":5319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":72.286022},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":72.265,"high":72.27,"low":72.21,"close":72.21,"volume":3062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":72.236078},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":72.2,"high":72.215,"low":72.15,"close":72.18,"volume":4436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":72.183454},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":72.18,"high":72.18,"low":72.12,"close":72.165,"volume":3391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.13968},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":72.15,"high":72.15,"low":72.04,"close":72.05,"volume":4287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.0812},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":72.07,"high":72.16,"low":72.07,"close":72.16,"volume":1836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.092647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":72.19,"high":72.25,"low":72.15,"close":72.25,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":72.196806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":72.22,"high":72.3,"low":72.2,"close":72.26,"volume":3365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.230412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":72.31,"high":72.38,"low":72.31,"close":72.35,"volume":8859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":72.373253},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":72.35,"high":72.43,"low":72.35,"close":72.41,"volume":4780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":72.406214},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":72.415,"high":72.415,"low":72.39,"close":72.4,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.405891},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":72.38,"high":72.38,"low":72.33,"close":72.33,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.348636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":72.33,"high":72.335,"low":72.24,"close":72.3,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":72.29225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":72.33,"high":72.33,"low":72.31,"close":72.31,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.321818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":72.34,"high":72.37,"low":72.34,"close":72.345,"volume":2881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.355},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":72.33,"high":72.33,"low":72.31,"close":72.31,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.316667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":72.35,"high":72.35,"low":72.31,"close":72.34,"volume":3789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":72.327874},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":72.3,"high":72.3,"low":72.18,"close":72.265,"volume":3808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.233302},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":72.29,"high":72.29,"low":72.24,"close":72.24,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.277},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":72.26,"high":72.26,"low":72.25,"close":72.26,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.258571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":72.27,"high":72.27,"low":72.15,"close":72.16,"volume":2945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.1776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":72.19,"high":72.24,"low":72.19,"close":72.24,"volume":1808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.202308},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":72.28,"high":72.28,"low":72.24,"close":72.27,"volume":4124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":72.245833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":72.28,"high":72.28,"low":72.21,"close":72.26,"volume":4040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":72.254688},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":72.28,"high":72.28,"low":72.23,"close":72.23,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.261446},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":72.27,"high":72.28,"low":72.24,"close":72.24,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.256667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":72.23,"high":72.24,"low":72.18,"close":72.18,"volume":1749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.211346},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":72.19,"high":72.2,"low":72.1,"close":72.12,"volume":2311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":72.155929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":72.25,"high":72.27,"low":72.2,"close":72.27,"volume":6028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":72.252306},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":72.21,"high":72.235,"low":72.16,"close":72.22,"volume":15859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":72.207954},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":72.14,"high":72.14,"low":72.09,"close":72.11,"volume":4275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":72.098222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":72.11,"high":72.11,"low":72.07,"close":72.08,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.092308},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":72.04,"high":72.06,"low":71.92,"close":71.92,"volume":7787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":72.001335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":71.92,"high":71.92,"low":71.79,"close":71.79,"volume":3801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":71.860448},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":71.81,"high":71.81,"low":71.665,"close":71.665,"volume":4150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":71.781798},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":71.67,"high":71.76,"low":71.59,"close":71.74,"volume":8830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":71.722299},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":71.76,"high":71.77,"low":71.73,"close":71.76,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.751676},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":71.79,"high":71.8,"low":71.78,"close":71.8,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":71.68,"high":71.745,"low":71.64,"close":71.745,"volume":4854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":71.657958},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":71.705,"high":71.705,"low":71.61,"close":71.61,"volume":1927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.641613},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":71.705,"high":71.75,"low":71.69,"close":71.69,"volume":1707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.71092},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":71.73,"high":71.73,"low":71.73,"close":71.73,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":71.72,"high":71.83,"low":71.71,"close":71.795,"volume":7989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":71.764452},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":71.81,"high":71.87,"low":71.81,"close":71.87,"volume":2021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.838826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":71.85,"high":71.905,"low":71.85,"close":71.9,"volume":4162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.865833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":71.88,"high":71.88,"low":71.82,"close":71.83,"volume":3585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":71.855333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":71.86,"high":71.86,"low":71.83,"close":71.84,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.851845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":71.81,"high":71.81,"low":71.79,"close":71.79,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.791818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":71.82,"high":71.895,"low":71.81,"close":71.86,"volume":2273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.849048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":71.85,"high":71.875,"low":71.78,"close":71.78,"volume":3189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.839623},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":71.78,"high":71.82,"low":71.78,"close":71.82,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":71.825,"high":71.825,"low":71.69,"close":71.69,"volume":1704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.724286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":71.7,"high":71.7,"low":71.62,"close":71.63,"volume":3534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.662257},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":71.61,"high":71.63,"low":71.6,"close":71.63,"volume":2449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.6185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":71.59,"high":71.63,"low":71.57,"close":71.61,"volume":3734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":71.602684},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":71.58,"high":71.63,"low":71.58,"close":71.63,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.620826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":71.61,"high":71.61,"low":71.6,"close":71.6,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.603333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":71.625,"high":71.64,"low":71.625,"close":71.64,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":71.59,"high":71.59,"low":71.5,"close":71.51,"volume":6997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.522562},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":71.48,"high":71.55,"low":71.48,"close":71.55,"volume":4071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":71.496287},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":71.575,"high":71.65,"low":71.575,"close":71.62,"volume":4045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.635571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":71.6,"high":71.6,"low":71.53,"close":71.56,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.559333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":71.57,"high":71.57,"low":71.38,"close":71.44,"volume":10103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":85,"vwap":71.460611},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":71.44,"high":71.5,"low":71.42,"close":71.49,"volume":3518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.460352},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":71.49,"high":71.565,"low":71.48,"close":71.54,"volume":3667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.523599},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":71.49,"high":71.51,"low":71.49,"close":71.49,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.498074},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":71.48,"high":71.59,"low":71.48,"close":71.59,"volume":5276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.57453},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":71.56,"high":71.57,"low":71.56,"close":71.57,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.563333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":71.5,"high":71.58,"low":71.5,"close":71.56,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.5575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":71.55,"high":71.57,"low":71.45,"close":71.45,"volume":1957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.488792},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":71.51,"high":71.52,"low":71.5,"close":71.52,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.509545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":71.46,"high":71.47,"low":71.46,"close":71.46,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.462484},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":71.47,"high":71.475,"low":71.41,"close":71.41,"volume":2119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.460011},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":71.49,"high":71.57,"low":71.49,"close":71.56,"volume":2281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.544877},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":71.56,"high":71.58,"low":71.56,"close":71.57,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.568791},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":71.58,"high":71.59,"low":71.58,"close":71.59,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.586667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":71.52,"high":71.58,"low":71.52,"close":71.58,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":71.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":71.57,"high":71.57,"low":71.47,"close":71.48,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.509091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":71.46,"high":71.46,"low":71.46,"close":71.46,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":71.38,"high":71.38,"low":71.32,"close":71.32,"volume":5489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":71.349375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":71.3,"high":71.36,"low":71.3,"close":71.34,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.327423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":71.31,"high":71.33,"low":71.29,"close":71.33,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.318428},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":71.325,"high":71.33,"low":71.3,"close":71.31,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.314615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":71.28,"high":71.3,"low":71.27,"close":71.27,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.277161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":71.29,"high":71.3,"low":71.24,"close":71.24,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.27192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":71.235,"high":71.27,"low":71.2,"close":71.2,"volume":2378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.228189},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":71.21,"high":71.22,"low":71.15,"close":71.16,"volume":4550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.176497},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":71.16,"high":71.19,"low":71.16,"close":71.17,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.173333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":71.2,"high":71.265,"low":71.2,"close":71.25,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.234},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":71.25,"high":71.25,"low":71.24,"close":71.25,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.245854},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":71.17,"high":71.17,"low":71.14,"close":71.14,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.15995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":71.12,"high":71.12,"low":71.1,"close":71.11,"volume":2111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.111513},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":71.09,"high":71.13,"low":71.06,"close":71.13,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.088904},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":71.1,"high":71.13,"low":71.08,"close":71.08,"volume":2411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.103419},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":71.15,"high":71.16,"low":71.08,"close":71.1,"volume":5077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.123469},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":71.08,"high":71.12,"low":71.08,"close":71.1,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.101667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":71.18,"high":71.19,"low":71.18,"close":71.18,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.182565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":71.2,"high":71.2,"low":71.19,"close":71.19,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.196616},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":71.18,"high":71.18,"low":71.09,"close":71.09,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.117857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":71.09,"high":71.09,"low":71.06,"close":71.06,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":71.1,"high":71.1,"low":71.04,"close":71.04,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":71.035,"high":71.055,"low":70.95,"close":70.97,"volume":5758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":70.997599},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":70.945,"high":71.01,"low":70.94,"close":71.01,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.965882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":71.03,"high":71.045,"low":71.03,"close":71.04,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.040909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":71.09,"high":71.105,"low":71.06,"close":71.07,"volume":2264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.078182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":71.055,"high":71.1,"low":71.03,"close":71.1,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.068571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":71.12,"high":71.13,"low":71.1,"close":71.1,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":71.1,"high":71.115,"low":71.06,"close":71.065,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.088571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":71.08,"high":71.22,"low":71.08,"close":71.17,"volume":3949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":71.17,"high":71.17,"low":71.14,"close":71.14,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":71.05,"high":71.05,"low":70.96,"close":70.97,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.995455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":71.05,"high":71.05,"low":71.05,"close":71.05,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":71.05,"high":71.06,"low":71.05,"close":71.06,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.053333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":71.055,"high":71.055,"low":70.96,"close":70.98,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.982143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":70.94,"high":70.985,"low":70.94,"close":70.98,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.971944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":70.98,"high":70.98,"low":70.93,"close":70.95,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.9525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":71.075,"high":71.075,"low":71.07,"close":71.07,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.071667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":71.1,"high":71.13,"low":71.1,"close":71.13,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.115714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":71.15,"high":71.15,"low":71.13,"close":71.13,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.14125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":71.12,"high":71.12,"low":71.03,"close":71.03,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.094286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":71.02,"high":71.07,"low":70.98,"close":71.04,"volume":3393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.031667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":71.03,"high":71.03,"low":71.005,"close":71.005,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.02031},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":71.02,"high":71.02,"low":71.02,"close":71.02,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":71.02,"high":71.02,"low":70.99,"close":71.02,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.006191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":70.98,"high":70.98,"low":70.92,"close":70.95,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.935738},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":70.91,"high":70.945,"low":70.9,"close":70.945,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.913438},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":70.96,"high":70.97,"low":70.92,"close":70.92,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.941769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":70.93,"high":70.97,"low":70.93,"close":70.94,"volume":1886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.949813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":70.96,"high":70.99,"low":70.96,"close":70.99,"volume":3175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.969292},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":70.99,"high":70.99,"low":70.88,"close":70.88,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.936875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":70.89,"high":70.9,"low":70.85,"close":70.89,"volume":5891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":70.88319},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":70.88,"high":70.91,"low":70.88,"close":70.91,"volume":4615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":70.903261},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":70.91,"high":71.1,"low":70.91,"close":71,"volume":13797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":71.034738},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":71.01,"high":71.02,"low":70.945,"close":70.945,"volume":1759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.0035},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":70.88,"high":70.91,"low":70.82,"close":70.91,"volume":2810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.8942},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":70.8,"high":70.91,"low":70.79,"close":70.79,"volume":6080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":70.856102},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":70.76,"high":70.77,"low":70.715,"close":70.745,"volume":24666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":70.743333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":70.7,"high":70.705,"low":70.66,"close":70.67,"volume":6043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":70.688118},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":70.65,"high":70.77,"low":70.64,"close":70.77,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":70.719259},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":70.745,"high":70.79,"low":70.745,"close":70.76,"volume":2740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":70.762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":70.71,"high":70.76,"low":70.71,"close":70.76,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.738889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":70.745,"high":70.79,"low":70.685,"close":70.78,"volume":14731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":94,"vwap":70.750057},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":70.8,"high":70.855,"low":70.8,"close":70.81,"volume":2180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.821854},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":70.805,"high":70.83,"low":70.78,"close":70.82,"volume":5390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":70.797412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":70.83,"high":70.83,"low":70.715,"close":70.725,"volume":5859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":70.757273},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":70.73,"high":70.855,"low":70.73,"close":70.855,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.771667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":70.83,"high":70.91,"low":70.83,"close":70.91,"volume":11122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":70.864215},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":70.91,"high":70.98,"low":70.9,"close":70.98,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.94625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":70.99,"high":71.04,"low":70.99,"close":71.03,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.013559},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":71.08,"high":71.08,"low":70.95,"close":70.95,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.025556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":70.96,"high":70.99,"low":70.96,"close":70.96,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.968571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":71,"high":71,"low":70.95,"close":70.95,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":70.9,"high":70.9,"low":70.86,"close":70.86,"volume":3462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.868472},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":70.74,"high":70.82,"low":70.71,"close":70.82,"volume":8132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":70.789537},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":70.85,"high":70.85,"low":70.83,"close":70.85,"volume":2876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":70.844286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":70.86,"high":70.86,"low":70.855,"close":70.855,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.859},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":70.82,"high":70.82,"low":70.82,"close":70.82,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":70.85,"high":70.85,"low":70.85,"close":70.85,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":70.96,"high":70.96,"low":70.96,"close":70.96,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":70.96,"high":70.96,"low":70.93,"close":70.95,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.946667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":70.94,"high":70.95,"low":70.94,"close":70.94,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.9425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":70.94,"high":70.94,"low":70.94,"close":70.94,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":70.99,"high":70.99,"low":70.97,"close":70.97,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.97213},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":70.98,"high":71,"low":70.98,"close":71,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":70.92,"high":71.01,"low":70.92,"close":70.98,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.951111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":70.96,"high":70.97,"low":70.94,"close":70.94,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.954545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":70.91,"high":70.91,"low":70.89,"close":70.91,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.903333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":70.87,"high":70.9,"low":70.8,"close":70.8,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.839545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":70.78,"high":70.79,"low":70.77,"close":70.77,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":70.73,"high":70.73,"low":70.72,"close":70.72,"volume":1639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.720759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":70.72,"high":70.73,"low":70.665,"close":70.73,"volume":3422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":70.709194},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":70.6,"high":70.61,"low":70.58,"close":70.61,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.597143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":70.67,"high":70.67,"low":70.56,"close":70.56,"volume":4501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":70.573514},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":70.63,"high":70.63,"low":70.535,"close":70.535,"volume":15805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.575833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":70.59,"high":70.71,"low":70.59,"close":70.71,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.629796},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":70.685,"high":70.685,"low":70.64,"close":70.64,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.665519},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":70.665,"high":70.73,"low":70.66,"close":70.7,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.677445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":70.65,"high":70.72,"low":70.65,"close":70.72,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":70.645,"high":70.65,"low":70.63,"close":70.65,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.64125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":70.67,"high":70.71,"low":70.67,"close":70.71,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.690888},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":70.55,"high":70.6,"low":70.55,"close":70.6,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.584375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":70.61,"high":70.74,"low":70.61,"close":70.72,"volume":2841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.692545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":70.75,"high":70.8,"low":70.75,"close":70.79,"volume":2172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.780952},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":70.75,"high":70.75,"low":70.75,"close":70.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.75},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":70.77,"high":70.77,"low":70.77,"close":70.77,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":70.83,"high":70.83,"low":70.83,"close":70.83,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":70.83,"high":70.84,"low":70.83,"close":70.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.8325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":70.83,"high":70.87,"low":70.83,"close":70.87,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.852222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":70.88,"high":70.92,"low":70.865,"close":70.92,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.899682},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":70.94,"high":71.05,"low":70.94,"close":71.05,"volume":3842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":70.997299},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":71.03,"high":71.04,"low":71.01,"close":71.02,"volume":4282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.0231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":70.985,"high":70.99,"low":70.97,"close":70.97,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.987222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":70.99,"high":71,"low":70.99,"close":71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":71.01,"high":71.01,"low":70.95,"close":70.95,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.981667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":70.95,"high":70.99,"low":70.95,"close":70.99,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":70.95,"high":70.96,"low":70.95,"close":70.96,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":70.91,"high":70.93,"low":70.91,"close":70.93,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.923333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":70.89,"high":70.92,"low":70.87,"close":70.92,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.89},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":70.9,"high":70.96,"low":70.9,"close":70.96,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.945625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":70.965,"high":70.99,"low":70.95,"close":70.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.9675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":70.99,"high":70.99,"low":70.98,"close":70.99,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.988741},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":70.99,"high":70.99,"low":70.98,"close":70.98,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.984774},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":70.96,"high":70.98,"low":70.96,"close":70.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.966667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":71,"high":71.04,"low":71,"close":71.04,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.017778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":71.03,"high":71.03,"low":71.03,"close":71.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":71.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":71.02,"high":71.04,"low":71.02,"close":71.04,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.033151},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":71.04,"high":71.05,"low":71.03,"close":71.05,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.035},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":71.05,"high":71.145,"low":71.05,"close":71.12,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.112349},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":71.18,"high":71.19,"low":71.16,"close":71.17,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.178462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":71.16,"high":71.16,"low":71.13,"close":71.13,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":71.04,"high":71.04,"low":70.98,"close":70.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.020833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":70.98,"high":70.98,"low":70.94,"close":70.94,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.954},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":70.97,"high":70.97,"low":70.93,"close":70.95,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.944542},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":70.95,"high":70.99,"low":70.95,"close":70.98,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.962937},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":70.97,"high":70.98,"low":70.97,"close":70.98,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.976667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":71.01,"high":71.01,"low":71.01,"close":71.01,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":70.96,"high":70.975,"low":70.96,"close":70.96,"volume":4500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.969667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":71.005,"high":71.055,"low":71.005,"close":71.05,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.037917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":71.05,"high":71.07,"low":71.02,"close":71.06,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.051667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":71.07,"high":71.08,"low":71.07,"close":71.08,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.078043},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":71.08,"high":71.145,"low":71.08,"close":71.145,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":71.15,"high":71.2,"low":71.13,"close":71.16,"volume":4015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.165841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":71.18,"high":71.22,"low":71.15,"close":71.15,"volume":1054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.176667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":71.19,"high":71.19,"low":71.1,"close":71.1,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.131538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":71.11,"high":71.14,"low":71.11,"close":71.14,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.12375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":71.16,"high":71.33,"low":71.16,"close":71.31,"volume":4008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":71.247937},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":71.3,"high":71.45,"low":71.3,"close":71.45,"volume":4126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.349756},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":71.46,"high":71.46,"low":71.36,"close":71.36,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.419063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":71.32,"high":71.32,"low":71.23,"close":71.23,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.277895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":71.265,"high":71.265,"low":71.2,"close":71.21,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":71.21,"high":71.25,"low":71.21,"close":71.25,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.221429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":71.24,"high":71.24,"low":71.19,"close":71.23,"volume":4471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.208893},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":71.19,"high":71.23,"low":71.17,"close":71.22,"volume":3305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.202349},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":71.25,"high":71.28,"low":71.25,"close":71.28,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.259231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":71.31,"high":71.31,"low":71.29,"close":71.29,"volume":1377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.291538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":71.28,"high":71.28,"low":71.22,"close":71.28,"volume":4716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.262224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":71.28,"high":71.28,"low":71.25,"close":71.28,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.265511},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":71.28,"high":71.37,"low":71.28,"close":71.37,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.3525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":71.32,"high":71.36,"low":71.32,"close":71.36,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":71.346667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":71.41,"high":71.43,"low":71.4,"close":71.415,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.411513},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":71.39,"high":71.41,"low":71.39,"close":71.41,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.3965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":71.42,"high":71.42,"low":71.37,"close":71.37,"volume":2485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.4175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":71.36,"high":71.38,"low":71.35,"close":71.35,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.363876},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":71.35,"high":71.4,"low":71.35,"close":71.4,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.376331},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":71.41,"high":71.44,"low":71.39,"close":71.39,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.413396},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":71.37,"high":71.37,"low":71.26,"close":71.26,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":71.325485},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":71.29,"high":71.3,"low":71.29,"close":71.3,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71.295},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":71.29,"high":71.29,"low":71.23,"close":71.23,"volume":4609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.256828},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":71.25,"high":71.26,"low":71.17,"close":71.17,"volume":10108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.182393},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":71.21,"high":71.21,"low":71.18,"close":71.2,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.195},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":71.185,"high":71.185,"low":71.18,"close":71.18,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.182083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":71.15,"high":71.17,"low":71.12,"close":71.17,"volume":2972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.157683},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":71.17,"high":71.17,"low":70.78,"close":70.78,"volume":10487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":70.940614},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":70.75,"high":70.765,"low":70.65,"close":70.735,"volume":13408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":70.715454},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":70.715,"high":70.715,"low":70.635,"close":70.65,"volume":7784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":70.678096},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":70.655,"high":70.715,"low":70.655,"close":70.695,"volume":7197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":70.686173},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":70.705,"high":70.8,"low":70.69,"close":70.79,"volume":5086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":70.76817},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":70.8,"high":70.925,"low":70.755,"close":70.905,"volume":14032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":70.815334},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":70.84,"high":70.875,"low":70.75,"close":70.805,"volume":4288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":70.816161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":70.785,"high":70.795,"low":70.76,"close":70.76,"volume":4396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":70.77735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":70.74,"high":70.74,"low":70.62,"close":70.62,"volume":10969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":70.657602},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":70.62,"high":70.675,"low":70.595,"close":70.65,"volume":27580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":338,"vwap":70.643066},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-19T20:00:00+00:00","open":70.56,"high":70.56,"low":70.56,"close":70.56,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T12:04:00+00:00","open":69.18,"high":69.18,"low":69.18,"close":69.18,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":69.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T12:27:00+00:00","open":69,"high":69,"low":69,"close":69,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":69.7,"high":69.8,"low":69.46,"close":69.52,"volume":8618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":69.658853},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":69.635,"high":69.715,"low":69.34,"close":69.34,"volume":9307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":69.519286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":69.25,"high":69.38,"low":69.175,"close":69.3,"volume":7882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":69.280503},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":69.31,"high":69.31,"low":69.055,"close":69.1,"volume":5195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":69.185264},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":69.14,"high":69.355,"low":69.125,"close":69.3,"volume":14113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":119,"vwap":69.257426},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":69.25,"high":69.26,"low":69.02,"close":69.18,"volume":12997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":69.160809},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":69.175,"high":69.375,"low":69.14,"close":69.36,"volume":15352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":69.297227},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":69.37,"high":69.52,"low":69.315,"close":69.5,"volume":13793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":69.385376},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":69.5,"high":69.51,"low":69.24,"close":69.275,"volume":11676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":69.320089},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":69.2,"high":69.22,"low":69.025,"close":69.055,"volume":27061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":69.097088},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":69.055,"high":69.055,"low":68.695,"close":68.7,"volume":20386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":68.884382},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":68.69,"high":68.81,"low":68.475,"close":68.56,"volume":6767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":68.638469},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":68.54,"high":68.6,"low":68.39,"close":68.49,"volume":8677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":68.502858},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":68.435,"high":68.62,"low":68.435,"close":68.54,"volume":7144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":68.56607},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":68.52,"high":68.57,"low":68.36,"close":68.36,"volume":7386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":68.504651},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":68.33,"high":68.61,"low":68.28,"close":68.61,"volume":10581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":68.434281},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":68.59,"high":68.71,"low":68.56,"close":68.71,"volume":6025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":68.61856},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":68.71,"high":68.77,"low":68.69,"close":68.74,"volume":4885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":68.743778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":68.84,"high":68.98,"low":68.8,"close":68.98,"volume":4618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":68.881553},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":69.045,"high":69.23,"low":69.01,"close":69.215,"volume":7435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":69.141795},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":69.21,"high":69.21,"low":68.94,"close":68.96,"volume":7494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":69.068279},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":68.94,"high":69.1,"low":68.94,"close":69.07,"volume":6031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":69.022794},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":69.08,"high":69.25,"low":69.07,"close":69.13,"volume":18075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":155,"vwap":69.180824},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":69.16,"high":69.4,"low":69.13,"close":69.35,"volume":14957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":69.290386},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":69.365,"high":69.43,"low":69.27,"close":69.29,"volume":7584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":69.369114},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":69.26,"high":69.45,"low":69.2,"close":69.43,"volume":6631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":69.300409},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":69.49,"high":69.6,"low":69.48,"close":69.52,"volume":5606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":69.521058},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":69.54,"high":69.64,"low":69.54,"close":69.63,"volume":6468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":69.60108},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":69.595,"high":69.89,"low":69.595,"close":69.87,"volume":3193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":69.799},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":69.88,"high":69.965,"low":69.85,"close":69.965,"volume":3701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":69.915734},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":69.97,"high":70.025,"low":69.805,"close":70.015,"volume":7383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":69.89131},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":70.015,"high":70.22,"low":69.95,"close":70.215,"volume":7166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":70.125485},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":70.19,"high":70.215,"low":70.1,"close":70.185,"volume":4497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":70.151163},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":70.16,"high":70.16,"low":70.06,"close":70.09,"volume":4595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":70.105911},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":70.03,"high":70.13,"low":70.03,"close":70.09,"volume":4075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":70.081763},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":70.05,"high":70.28,"low":70.05,"close":70.28,"volume":6258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":70.195},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":70.25,"high":70.44,"low":70.25,"close":70.43,"volume":6394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":70.340921},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":70.43,"high":70.55,"low":70.43,"close":70.515,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":70.506735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":70.545,"high":70.69,"low":70.545,"close":70.66,"volume":2759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":70.627115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":70.65,"high":70.68,"low":70.55,"close":70.58,"volume":6303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":70.591757},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":70.59,"high":70.7,"low":70.55,"close":70.58,"volume":5579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":70.625909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":70.59,"high":70.61,"low":70.52,"close":70.565,"volume":7676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":70.553779},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":70.605,"high":70.61,"low":70.44,"close":70.49,"volume":5154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":70.546482},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":70.485,"high":70.66,"low":70.485,"close":70.61,"volume":2275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":70.5855},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":70.66,"high":70.73,"low":70.65,"close":70.73,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.683929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":70.72,"high":70.9,"low":70.72,"close":70.86,"volume":7524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":70.857421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":70.86,"high":70.88,"low":70.74,"close":70.74,"volume":6050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":70.823262},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":70.75,"high":71.05,"low":70.75,"close":71.05,"volume":5813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":70.942466},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":71.025,"high":71.04,"low":70.95,"close":71.01,"volume":8838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":70.976001},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":70.995,"high":71.05,"low":70.995,"close":70.995,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.013379},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":70.98,"high":71.07,"low":70.94,"close":70.94,"volume":6069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":71.004224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":70.98,"high":70.995,"low":70.98,"close":70.995,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.982647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":71.09,"high":71.1,"low":71.005,"close":71.005,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":71.064651},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":71.03,"high":71.03,"low":70.97,"close":71.015,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":70.999286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":70.95,"high":71.12,"low":70.94,"close":71.12,"volume":10208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":71.018585},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":71.14,"high":71.24,"low":71.13,"close":71.16,"volume":3974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":71.19692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":71.1,"high":71.17,"low":71.06,"close":71.16,"volume":12596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":71.127461},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":71.29,"high":71.555,"low":71.29,"close":71.54,"volume":16087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":71.427535},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":71.55,"high":71.75,"low":71.55,"close":71.74,"volume":11882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":71.682739},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":71.76,"high":71.77,"low":71.655,"close":71.755,"volume":8224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":71.70375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":71.735,"high":71.915,"low":71.725,"close":71.78,"volume":8849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":71.845269},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":71.78,"high":71.815,"low":71.68,"close":71.74,"volume":17216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":71.757259},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":71.725,"high":71.775,"low":71.6,"close":71.62,"volume":9113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":71.675222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":71.62,"high":71.62,"low":71.375,"close":71.415,"volume":7496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":71.467582},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":71.43,"high":71.475,"low":71.37,"close":71.435,"volume":6600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":71.425345},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":71.43,"high":71.52,"low":71.37,"close":71.41,"volume":5435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":71.415417},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":71.46,"high":71.46,"low":71.3,"close":71.34,"volume":3972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.370267},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":71.43,"high":71.45,"low":71.41,"close":71.45,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.427857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":71.43,"high":71.58,"low":71.4,"close":71.455,"volume":3860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":71.504582},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":71.445,"high":71.445,"low":71.445,"close":71.445,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":71.5,"high":71.545,"low":71.43,"close":71.545,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":71.489773},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":71.59,"high":71.665,"low":71.57,"close":71.65,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.607205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":71.685,"high":71.685,"low":71.56,"close":71.56,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":71.605,"high":71.605,"low":71.535,"close":71.55,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.547},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":71.56,"high":71.615,"low":71.48,"close":71.55,"volume":3251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":71.549583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":71.58,"high":71.675,"low":71.52,"close":71.625,"volume":9356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":71.624329},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":71.625,"high":71.7,"low":71.595,"close":71.595,"volume":5277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.640392},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":71.6,"high":71.6,"low":71.44,"close":71.52,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.519083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":71.46,"high":71.57,"low":71.46,"close":71.57,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.4885},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":71.455,"high":71.455,"low":71.405,"close":71.45,"volume":3214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.433541},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":71.5,"high":71.5,"low":71.44,"close":71.44,"volume":3924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":71.485385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":71.46,"high":71.555,"low":71.37,"close":71.555,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.474412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":71.54,"high":71.63,"low":71.54,"close":71.56,"volume":1910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.580556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":71.56,"high":71.61,"low":71.54,"close":71.6,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":71.555741},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":71.6,"high":71.67,"low":71.6,"close":71.67,"volume":5195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":71.623725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":71.66,"high":71.725,"low":71.65,"close":71.7,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.691667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":71.68,"high":71.8,"low":71.65,"close":71.79,"volume":3253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":71.743548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":71.82,"high":71.88,"low":71.81,"close":71.82,"volume":1556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.835977},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":71.83,"high":71.84,"low":71.8,"close":71.84,"volume":3081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.818969},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":71.78,"high":71.81,"low":71.715,"close":71.715,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.773889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":71.65,"high":71.685,"low":71.65,"close":71.67,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.667222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":71.67,"high":71.69,"low":71.67,"close":71.69,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.686},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":71.67,"high":71.67,"low":71.5,"close":71.5,"volume":4532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":71.594778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":71.5,"high":71.635,"low":71.5,"close":71.57,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.576818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":71.53,"high":71.57,"low":71.53,"close":71.57,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.544286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":71.52,"high":71.58,"low":71.52,"close":71.58,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.535},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":71.57,"high":71.58,"low":71.57,"close":71.58,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.579286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":71.61,"high":71.61,"low":71.54,"close":71.58,"volume":2799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.573846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":71.58,"high":71.63,"low":71.58,"close":71.62,"volume":2217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.609091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":71.62,"high":71.63,"low":71.55,"close":71.56,"volume":1841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.585807},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":71.55,"high":71.55,"low":71.48,"close":71.48,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.499512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":71.46,"high":71.46,"low":71.33,"close":71.43,"volume":2756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":71.408153},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":71.37,"high":71.44,"low":70.83,"close":70.84,"volume":21353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":157,"vwap":71.178106},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":70.815,"high":70.815,"low":70.53,"close":70.53,"volume":9940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":70.67442},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":70.5,"high":70.77,"low":70.42,"close":70.77,"volume":6883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":70.523615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":70.81,"high":70.92,"low":70.67,"close":70.92,"volume":5232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":70.757816},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":70.87,"high":71.06,"low":70.87,"close":70.99,"volume":6748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":71.015462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":70.99,"high":71.17,"low":70.99,"close":71.1,"volume":5772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.095},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":71.06,"high":71.18,"low":71.06,"close":71.105,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.155116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":71.09,"high":71.09,"low":71.02,"close":71.08,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.07489},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":71.08,"high":71.08,"low":70.91,"close":70.91,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.987143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":70.92,"high":70.95,"low":70.84,"close":70.84,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.881322},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":70.84,"high":70.92,"low":70.8,"close":70.92,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.84},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":70.8,"high":70.92,"low":70.78,"close":70.92,"volume":2899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":70.845292},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":70.95,"high":70.97,"low":70.935,"close":70.97,"volume":1389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":70.9,"high":70.9,"low":70.88,"close":70.88,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.893333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":70.94,"high":70.94,"low":70.87,"close":70.89,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":70.86,"high":70.86,"low":70.84,"close":70.84,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.849167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":70.84,"high":70.85,"low":70.76,"close":70.76,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.818636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":70.74,"high":70.74,"low":70.64,"close":70.7,"volume":2638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":70.705745},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":70.685,"high":70.75,"low":70.63,"close":70.63,"volume":2128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.699762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":70.58,"high":70.62,"low":70.555,"close":70.555,"volume":2264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.583386},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":70.56,"high":70.71,"low":70.54,"close":70.71,"volume":1412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.573929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":70.69,"high":70.69,"low":70.61,"close":70.61,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.6675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":70.7,"high":70.7,"low":70.59,"close":70.59,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.628571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":70.61,"high":70.61,"low":70.49,"close":70.53,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.54125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":70.52,"high":70.55,"low":70.52,"close":70.54,"volume":2940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.527801},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":70.56,"high":70.765,"low":70.56,"close":70.765,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.64125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":70.74,"high":70.86,"low":70.74,"close":70.86,"volume":9350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":70.750439},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":70.86,"high":70.99,"low":70.86,"close":70.95,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.913462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":70.98,"high":71.02,"low":70.94,"close":70.94,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.972222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":70.89,"high":70.925,"low":70.86,"close":70.865,"volume":2586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":70.908478},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":70.865,"high":70.865,"low":70.68,"close":70.68,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.718158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":70.805,"high":70.805,"low":70.8,"close":70.8,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.8025},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":70.75,"high":70.75,"low":70.72,"close":70.72,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":70.92,"high":70.92,"low":70.92,"close":70.92,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":70.83,"high":70.86,"low":70.83,"close":70.84,"volume":4835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":70.844759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":70.8,"high":70.8,"low":70.8,"close":70.8,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":70.78,"high":70.86,"low":70.78,"close":70.86,"volume":3428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.787941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":70.98,"high":71.1,"low":70.98,"close":71.1,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.060833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":71.12,"high":71.14,"low":71.12,"close":71.14,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":71.115,"high":71.115,"low":70.94,"close":70.94,"volume":2533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.015351},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":71.035,"high":71.04,"low":71.01,"close":71.01,"volume":1591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.023686},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":71.12,"high":71.14,"low":71.12,"close":71.14,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.128},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":71.14,"high":71.14,"low":71.13,"close":71.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.133333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":71.15,"high":71.15,"low":71.08,"close":71.11,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.100909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":71.03,"high":71.03,"low":71.03,"close":71.03,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":70.95,"high":70.95,"low":70.95,"close":70.95,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":70.875,"high":70.95,"low":70.875,"close":70.91,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.902143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":70.9,"high":70.9,"low":70.88,"close":70.9,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.898182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":70.9,"high":70.92,"low":70.9,"close":70.92,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":70.99,"high":71.05,"low":70.97,"close":71.05,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.993591},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":71.05,"high":71.08,"low":71.05,"close":71.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.065},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":71.07,"high":71.07,"low":70.99,"close":70.99,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.0325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":70.98,"high":70.98,"low":70.91,"close":70.92,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.951429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":70.91,"high":70.91,"low":70.89,"close":70.89,"volume":1498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.895185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":70.85,"high":70.85,"low":70.72,"close":70.76,"volume":4255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":70.748333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":70.77,"high":70.83,"low":70.77,"close":70.83,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.798},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":70.85,"high":70.85,"low":70.85,"close":70.85,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":70.83,"high":70.83,"low":70.83,"close":70.83,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":70.75,"high":70.75,"low":70.6,"close":70.63,"volume":4081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":70.668023},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":70.59,"high":70.6,"low":70.55,"close":70.55,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.570909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":70.57,"high":70.57,"low":70.52,"close":70.555,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.555},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":70.55,"high":70.59,"low":70.5,"close":70.59,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.554792},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":70.59,"high":70.64,"low":70.59,"close":70.64,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.6325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":70.7,"high":70.72,"low":70.67,"close":70.72,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.698333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":70.62,"high":70.63,"low":70.62,"close":70.63,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.624545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":70.66,"high":70.66,"low":70.64,"close":70.64,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.652},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":70.66,"high":70.69,"low":70.57,"close":70.67,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":70.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":70.68,"high":70.72,"low":70.62,"close":70.65,"volume":4683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":70.662563},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":70.675,"high":70.91,"low":70.675,"close":70.91,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.8175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":70.86,"high":70.88,"low":70.83,"close":70.88,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.854444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":70.905,"high":70.905,"low":70.85,"close":70.85,"volume":3880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.893947},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":70.85,"high":70.85,"low":70.79,"close":70.79,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":70.89,"high":70.91,"low":70.89,"close":70.91,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":70.94,"high":70.95,"low":70.83,"close":70.83,"volume":2216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.886818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":70.86,"high":70.9,"low":70.86,"close":70.9,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.885},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":70.91,"high":70.91,"low":70.86,"close":70.86,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.874186},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":70.98,"high":71.03,"low":70.98,"close":71.02,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":71.06,"high":71.06,"low":71.06,"close":71.06,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":71.06,"high":71.11,"low":71.06,"close":71.085,"volume":6010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":71.087976},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":71,"high":71,"low":71,"close":71,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":70.92,"high":70.94,"low":70.92,"close":70.94,"volume":1399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.921538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":71,"high":71.015,"low":70.98,"close":71.01,"volume":5556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":71.004364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":71,"high":71.01,"low":70.99,"close":70.99,"volume":2111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":71.001908},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":70.92,"high":70.93,"low":70.92,"close":70.93,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.921429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":70.87,"high":70.87,"low":70.77,"close":70.78,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":70.812843},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":70.89,"high":70.9,"low":70.89,"close":70.89,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.893687},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":70.825,"high":70.825,"low":70.73,"close":70.73,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.794},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":70.8,"high":70.81,"low":70.8,"close":70.81,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":70.92,"high":70.92,"low":70.9,"close":70.9,"volume":1491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.911952},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":70.91,"high":70.915,"low":70.91,"close":70.91,"volume":1054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.910502},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":70.85,"high":70.85,"low":70.8,"close":70.8,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.824737},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:51:00+00:00","open":70.81,"high":70.82,"low":70.81,"close":70.82,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.815},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":70.77,"high":70.78,"low":70.67,"close":70.67,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.7225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":70.69,"high":70.69,"low":70.48,"close":70.48,"volume":6391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":70.603306},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":70.415,"high":70.49,"low":70.415,"close":70.49,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":70.66,"high":70.66,"low":70.66,"close":70.66,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":70.56,"high":70.56,"low":70.56,"close":70.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":70.51,"high":70.57,"low":70.51,"close":70.57,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.557333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":70.54,"high":70.565,"low":70.54,"close":70.565,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.548333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":70.57,"high":70.66,"low":70.57,"close":70.61,"volume":2593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.618902},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":70.61,"high":70.61,"low":70.46,"close":70.48,"volume":6179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":70.538729},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":70.52,"high":70.52,"low":70.51,"close":70.51,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.515},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":70.56,"high":70.6,"low":70.56,"close":70.6,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":70.62,"high":70.62,"low":70.59,"close":70.61,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.60125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":70.57,"high":70.57,"low":70.56,"close":70.56,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.566},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":70.58,"high":70.58,"low":70.58,"close":70.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":70.62,"high":70.63,"low":70.62,"close":70.63,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.628},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":70.61,"high":70.61,"low":70.52,"close":70.53,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":70.54,"high":70.57,"low":70.54,"close":70.57,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":70.55,"high":70.57,"low":70.5,"close":70.56,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.54625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":70.68,"high":70.69,"low":70.66,"close":70.69,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":70.68,"high":70.7,"low":70.68,"close":70.7,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.693333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":70.59,"high":70.59,"low":70.59,"close":70.59,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":70.65,"high":70.71,"low":70.65,"close":70.71,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":70.72,"high":70.73,"low":70.71,"close":70.73,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.7225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":70.7,"high":70.735,"low":70.7,"close":70.71,"volume":2612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.703269},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":70.7,"high":70.7,"low":70.69,"close":70.69,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.696667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":70.7,"high":70.72,"low":70.7,"close":70.72,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.703333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":70.8,"high":70.81,"low":70.8,"close":70.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.803333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":70.81,"high":70.91,"low":70.81,"close":70.9,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.86125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":70.96,"high":70.96,"low":70.9,"close":70.9,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.935},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":70.89,"high":70.93,"low":70.89,"close":70.92,"volume":1535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.907166},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":70.94,"high":70.94,"low":70.87,"close":70.87,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":70.93,"high":70.94,"low":70.93,"close":70.94,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.933333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":70.95,"high":70.95,"low":70.93,"close":70.93,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":70.91,"high":70.91,"low":70.91,"close":70.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":70.9,"high":70.95,"low":70.9,"close":70.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.933333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":70.95,"high":71.02,"low":70.95,"close":71,"volume":7323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.00312},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":71,"high":71,"low":70.95,"close":71,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.9875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":71,"high":71,"low":70.99,"close":70.99,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":70.97,"high":70.98,"low":70.89,"close":70.89,"volume":1977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.939474},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":70.87,"high":70.87,"low":70.835,"close":70.835,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.838182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":70.9,"high":70.91,"low":70.9,"close":70.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.903333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":70.93,"high":70.94,"low":70.93,"close":70.94,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.931029},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":70.9,"high":70.9,"low":70.9,"close":70.9,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":70.88,"high":70.88,"low":70.87,"close":70.87,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.87125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":70.92,"high":70.92,"low":70.92,"close":70.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":70.94,"high":70.96,"low":70.94,"close":70.96,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.946667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":70.93,"high":70.95,"low":70.93,"close":70.95,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.942989},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":70.95,"high":70.95,"low":70.95,"close":70.95,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":70.92,"high":70.92,"low":70.86,"close":70.87,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.885123},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":70.89,"high":70.9,"low":70.88,"close":70.9,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.891818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":70.94,"high":70.94,"low":70.91,"close":70.91,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.929545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":70.89,"high":70.91,"low":70.88,"close":70.89,"volume":6281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":70.888495},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":70.895,"high":70.94,"low":70.895,"close":70.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.92875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":70.94,"high":70.94,"low":70.93,"close":70.93,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.935},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":70.97,"high":70.97,"low":70.97,"close":70.97,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":70.97,"high":70.97,"low":70.97,"close":70.97,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":71.08,"high":71.09,"low":71.08,"close":71.09,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.085},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":71.09,"high":71.09,"low":71.09,"close":71.09,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":70.97,"high":70.97,"low":70.97,"close":70.97,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":70.92,"high":70.925,"low":70.91,"close":70.925,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.919375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":70.98,"high":70.98,"low":70.96,"close":70.96,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.961552},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":70.96,"high":70.96,"low":70.96,"close":70.96,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":70.98,"high":71.04,"low":70.98,"close":70.99,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.018},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":71.03,"high":71.03,"low":71.03,"close":71.03,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":71.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":70.98,"high":70.99,"low":70.88,"close":70.88,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":70.889393},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":70.9,"high":70.93,"low":70.9,"close":70.9,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.914129},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":70.93,"high":70.96,"low":70.93,"close":70.94,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.947333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":70.88,"high":70.89,"low":70.88,"close":70.89,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.886},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":70.91,"high":70.91,"low":70.91,"close":70.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":70.94,"high":70.94,"low":70.94,"close":70.94,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":70.995,"high":70.995,"low":70.995,"close":70.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":70.98,"high":70.98,"low":70.955,"close":70.955,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.971429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":70.995,"high":71.01,"low":70.98,"close":70.98,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.99375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":70.97,"high":70.97,"low":70.96,"close":70.96,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.962},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":70.925,"high":70.925,"low":70.925,"close":70.925,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":71,"high":71.01,"low":71,"close":71.01,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71.007143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":70.955,"high":70.955,"low":70.955,"close":70.955,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":71,"high":71,"low":71,"close":71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":70.98,"high":70.98,"low":70.97,"close":70.97,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.976667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":70.95,"high":70.95,"low":70.91,"close":70.92,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.922877},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":70.87,"high":70.88,"low":70.87,"close":70.87,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.874652},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":70.875,"high":70.875,"low":70.85,"close":70.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.858333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:23:00+00:00","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":70.85,"high":70.85,"low":70.84,"close":70.84,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":70.78,"high":70.79,"low":70.72,"close":70.72,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.75125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":70.8,"high":70.8,"low":70.77,"close":70.77,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.790323},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":70.775,"high":70.805,"low":70.775,"close":70.805,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.78625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":70.795,"high":70.8,"low":70.78,"close":70.78,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":70.83,"high":70.83,"low":70.8,"close":70.815,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.8165},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":70.81,"high":70.81,"low":70.81,"close":70.81,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":70.8,"high":70.8,"low":70.765,"close":70.765,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.788333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":70.76,"high":70.76,"low":70.67,"close":70.67,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":70.687114},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":70.65,"high":70.65,"low":70.61,"close":70.62,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.625263},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":70.62,"high":70.62,"low":70.595,"close":70.595,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.606486},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":70.56,"high":70.56,"low":70.56,"close":70.56,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":70.53,"high":70.54,"low":70.52,"close":70.52,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.527778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":70.48,"high":70.56,"low":70.48,"close":70.56,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.510769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":70.61,"high":70.61,"low":70.61,"close":70.61,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":70.605,"high":70.61,"low":70.55,"close":70.56,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":70.587368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":70.51,"high":70.51,"low":70.34,"close":70.34,"volume":4258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":70.391517},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":70.325,"high":70.36,"low":70.295,"close":70.36,"volume":4009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":70.320759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":70.37,"high":70.37,"low":70.37,"close":70.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":70.33,"high":70.46,"low":70.33,"close":70.46,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.412632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":70.49,"high":70.53,"low":70.49,"close":70.53,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.503333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":70.58,"high":70.64,"low":70.58,"close":70.64,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.635},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":70.64,"high":70.65,"low":70.535,"close":70.535,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.633156},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":70.54,"high":70.56,"low":70.54,"close":70.56,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.5525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":70.59,"high":70.59,"low":70.565,"close":70.57,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.579167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":70.58,"high":70.61,"low":70.575,"close":70.61,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":70.583478},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":70.58,"high":70.58,"low":70.57,"close":70.58,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.5775},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":70.57,"high":70.64,"low":70.57,"close":70.64,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.605},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":70.76,"high":70.76,"low":70.73,"close":70.74,"volume":3114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":70.737511},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":70.695,"high":70.705,"low":70.675,"close":70.675,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":70.6875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":70.66,"high":70.66,"low":70.595,"close":70.635,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.615587},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":70.675,"high":70.69,"low":70.675,"close":70.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":70.61,"high":70.61,"low":70.61,"close":70.61,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":70.615,"high":70.725,"low":70.615,"close":70.725,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.6725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":70.695,"high":70.7,"low":70.68,"close":70.69,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.691429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":70.71,"high":70.71,"low":70.69,"close":70.7,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":70.69,"high":70.69,"low":70.65,"close":70.65,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.6675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":70.625,"high":70.625,"low":70.61,"close":70.61,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.613036},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":70.65,"high":70.66,"low":70.65,"close":70.66,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.655714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":70.635,"high":70.635,"low":70.635,"close":70.635,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.635},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":70.635,"high":70.68,"low":70.625,"close":70.64,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":70.648636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":70.63,"high":70.64,"low":70.63,"close":70.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.633333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":70.62,"high":70.62,"low":70.62,"close":70.62,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":70.57,"high":70.57,"low":70.57,"close":70.57,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.57},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":70.585,"high":70.585,"low":70.585,"close":70.585,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.585},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":70.58,"high":70.595,"low":70.54,"close":70.54,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.559667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":70.56,"high":70.565,"low":70.53,"close":70.53,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.553255},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":70.51,"high":70.53,"low":70.505,"close":70.53,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.511429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":70.515,"high":70.53,"low":70.515,"close":70.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":70.5225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":70.535,"high":70.56,"low":70.53,"close":70.53,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.545235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":70.53,"high":70.55,"low":70.52,"close":70.55,"volume":2044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.533568},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":70.52,"high":70.52,"low":70.51,"close":70.51,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.518},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":70.485,"high":70.49,"low":70.38,"close":70.38,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":70.444632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":70.34,"high":70.34,"low":70.25,"close":70.25,"volume":2094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":70.323369},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":70.25,"high":70.25,"low":70.18,"close":70.18,"volume":2594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":70.196087},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":70.23,"high":70.24,"low":70.23,"close":70.24,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.238182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":70.35,"high":70.35,"low":70.35,"close":70.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":70.36,"high":70.39,"low":70.36,"close":70.39,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":70.4,"high":70.4,"low":70.28,"close":70.28,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.304},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":70.34,"high":70.34,"low":70.32,"close":70.32,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":70.25,"high":70.25,"low":70.25,"close":70.25,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":70.245,"high":70.245,"low":70.21,"close":70.21,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.229583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":70.34,"high":70.52,"low":70.34,"close":70.52,"volume":5125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":70.417689},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":70.45,"high":70.455,"low":70.45,"close":70.455,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":70.45125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":70.43,"high":70.48,"low":70.43,"close":70.48,"volume":1612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.463871},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":70.465,"high":70.5,"low":70.465,"close":70.475,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.477184},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":70.47,"high":70.47,"low":70.42,"close":70.45,"volume":4707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":70.43407},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":70.455,"high":70.455,"low":70.285,"close":70.3,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":70.348945},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":70.27,"high":70.28,"low":70.24,"close":70.28,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":70.26381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":70.23,"high":70.25,"low":70.2,"close":70.2,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":70.227093},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":70.2,"high":70.25,"low":70.19,"close":70.25,"volume":2580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":70.215041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":70.26,"high":70.26,"low":70.25,"close":70.25,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":70.259231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":70.345,"high":70.41,"low":70.345,"close":70.41,"volume":2671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":70.3884},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":70.43,"high":70.43,"low":70.36,"close":70.36,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.419882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":70.38,"high":70.38,"low":70.38,"close":70.38,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":70.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":70.41,"high":70.49,"low":70.41,"close":70.415,"volume":7159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":70.444976},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":70.47,"high":70.47,"low":70.43,"close":70.43,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.443333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":70.43,"high":70.455,"low":70.41,"close":70.44,"volume":2638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":70.428181},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":70.465,"high":70.465,"low":70.38,"close":70.395,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":70.397222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":70.395,"high":70.395,"low":70.39,"close":70.39,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":70.3925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":70.38,"high":70.4,"low":70.37,"close":70.4,"volume":2337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":70.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":70.36,"high":70.36,"low":70.27,"close":70.31,"volume":6072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":70.298064},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":70.36,"high":70.36,"low":70.36,"close":70.36,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":70.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":70.395,"high":70.435,"low":70.395,"close":70.4,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":70.408103},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":70.37,"high":70.37,"low":70.33,"close":70.33,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":70.343421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":70.33,"high":70.395,"low":70.33,"close":70.39,"volume":2801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":70.359365},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":70.39,"high":70.41,"low":70.305,"close":70.31,"volume":9466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":70.363888},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":70.265,"high":70.3,"low":70.26,"close":70.3,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.280041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":70.25,"high":70.29,"low":70.24,"close":70.27,"volume":2437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":70.27499},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":70.235,"high":70.25,"low":70.2,"close":70.25,"volume":3687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":70.234201},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":70.24,"high":70.39,"low":70.22,"close":70.39,"volume":11646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":321,"vwap":70.279188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:00:00+00:00","open":70.39,"high":70.39,"low":70.39,"close":70.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:23:00+00:00","open":70.63,"high":70.63,"low":70.63,"close":70.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-20T20:31:00+00:00","open":70.69,"high":70.69,"low":70.69,"close":70.69,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":70.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:00:00+00:00","open":71.65,"high":71.65,"low":71.65,"close":71.65,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:01:00+00:00","open":71.8,"high":71.8,"low":71.78,"close":71.78,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:04:00+00:00","open":71.82,"high":71.82,"low":71.82,"close":71.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":71.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:13:00+00:00","open":71.57,"high":71.57,"low":71.57,"close":71.57,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":71.57},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":71.8,"high":71.99,"low":71.78,"close":71.8,"volume":16234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":71.87105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":71.83,"high":71.9,"low":71.61,"close":71.675,"volume":5166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":71.726657},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":71.71,"high":71.75,"low":71.49,"close":71.49,"volume":4686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":71.663058},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":71.51,"high":71.565,"low":71.48,"close":71.565,"volume":5273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":71.545623},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":71.59,"high":71.8,"low":71.59,"close":71.79,"volume":4194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":71.747639},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":71.78,"high":71.84,"low":71.5,"close":71.5,"volume":5248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":71.735244},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":71.55,"high":71.615,"low":71.455,"close":71.52,"volume":8948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":71.512534},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":71.51,"high":71.66,"low":71.4,"close":71.4,"volume":4107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":71.534857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":71.4,"high":71.58,"low":71.4,"close":71.41,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":71.491818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":71.41,"high":71.79,"low":71.34,"close":71.79,"volume":9770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":71.647633},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":71.78,"high":71.78,"low":71.56,"close":71.65,"volume":9050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":71.651496},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":71.64,"high":71.735,"low":71.48,"close":71.67,"volume":17572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":153,"vwap":71.624348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":71.645,"high":71.725,"low":71.39,"close":71.42,"volume":13220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":71.633913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":71.42,"high":71.42,"low":71.03,"close":71.03,"volume":8793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":71.268365},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":71.08,"high":71.315,"low":71.08,"close":71.315,"volume":6267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":71.210121},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":71.33,"high":71.71,"low":71.26,"close":71.585,"volume":17837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":71.509821},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":71.59,"high":71.695,"low":71.56,"close":71.6,"volume":9895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":71.610325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":71.58,"high":71.9,"low":71.58,"close":71.9,"volume":5265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":71.769852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":71.88,"high":71.94,"low":71.84,"close":71.84,"volume":5054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":71.894823},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":71.92,"high":72.02,"low":71.83,"close":71.94,"volume":6833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.943261},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":71.88,"high":71.88,"low":71.73,"close":71.82,"volume":5488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":71.790054},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":71.8,"high":71.89,"low":71.61,"close":71.72,"volume":3766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.729683},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":71.76,"high":71.76,"low":71.56,"close":71.69,"volume":7823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":71.66475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":71.69,"high":71.69,"low":71.44,"close":71.45,"volume":5834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":71.500036},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":71.47,"high":71.5,"low":71.39,"close":71.49,"volume":5340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":71.462476},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":71.5,"high":71.61,"low":71.5,"close":71.605,"volume":6992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":71.562821},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":71.65,"high":71.85,"low":71.65,"close":71.815,"volume":8959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":71.753492},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":71.82,"high":71.85,"low":71.79,"close":71.8,"volume":3045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.812368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":71.8,"high":71.91,"low":71.79,"close":71.82,"volume":9305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":71.833881},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":71.85,"high":71.94,"low":71.85,"close":71.86,"volume":4141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.903531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":71.835,"high":71.93,"low":71.835,"close":71.885,"volume":3282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.882139},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":71.91,"high":71.93,"low":71.7,"close":71.73,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.793846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":71.76,"high":72.14,"low":71.74,"close":72.11,"volume":11134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":72.009329},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":72.07,"high":72.07,"low":71.98,"close":72.04,"volume":1729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.040101},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":71.99,"high":71.99,"low":71.79,"close":71.79,"volume":6489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.928979},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":71.78,"high":71.81,"low":71.57,"close":71.57,"volume":5439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":71.705828},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":71.52,"high":71.625,"low":71.46,"close":71.625,"volume":6258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":71.532664},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":71.59,"high":71.69,"low":71.545,"close":71.575,"volume":6969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":71.632006},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":71.59,"high":71.63,"low":71.59,"close":71.62,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.620667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":71.535,"high":71.535,"low":71.4,"close":71.44,"volume":2110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.4865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":71.45,"high":71.48,"low":71.25,"close":71.285,"volume":2546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":71.329739},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":71.245,"high":71.35,"low":71.17,"close":71.17,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.244528},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":71.22,"high":71.34,"low":71.14,"close":71.3,"volume":3569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":71.33,"high":71.37,"low":71.28,"close":71.37,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.344558},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":71.285,"high":71.29,"low":71.16,"close":71.24,"volume":2723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":71.224571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":71.3,"high":71.45,"low":71.3,"close":71.4,"volume":1553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.398667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":71.38,"high":71.42,"low":71.2,"close":71.2,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.318056},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":71.185,"high":71.28,"low":71.15,"close":71.28,"volume":5394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":71.193922},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":71.3,"high":71.365,"low":71.26,"close":71.365,"volume":4013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.2802},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":71.38,"high":71.41,"low":71.36,"close":71.36,"volume":1978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.384737},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":71.35,"high":71.35,"low":71.28,"close":71.28,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":71.305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":71.27,"high":71.27,"low":71.165,"close":71.17,"volume":1967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.183305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":71.4,"high":71.47,"low":71.4,"close":71.4,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":71.422222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":71.41,"high":71.62,"low":71.41,"close":71.53,"volume":9113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":71.557058},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":71.54,"high":71.54,"low":71.52,"close":71.54,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":71.534374},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":71.45,"high":71.45,"low":71.45,"close":71.45,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":71.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":71.59,"high":71.63,"low":71.59,"close":71.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":71.603333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":71.66,"high":71.68,"low":71.64,"close":71.68,"volume":3506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.663992},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":71.71,"high":71.78,"low":71.66,"close":71.66,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.728548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":71.63,"high":71.63,"low":71.55,"close":71.55,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":71.572327},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":71.625,"high":71.7,"low":71.61,"close":71.67,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":71.646875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":71.73,"high":71.89,"low":71.725,"close":71.88,"volume":3815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.810597},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":71.83,"high":71.86,"low":71.77,"close":71.82,"volume":4800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.800851},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":71.83,"high":71.92,"low":71.83,"close":71.86,"volume":7543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":71.881848},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":71.9,"high":71.9,"low":71.84,"close":71.87,"volume":2375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.885909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":71.88,"high":71.88,"low":71.82,"close":71.84,"volume":3982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.855897},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":71.79,"high":71.79,"low":71.705,"close":71.73,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":71.729545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":71.69,"high":71.71,"low":71.65,"close":71.71,"volume":3911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.678205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":71.69,"high":71.7,"low":71.43,"close":71.52,"volume":6295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":71.514342},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":71.495,"high":71.57,"low":71.43,"close":71.45,"volume":6682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.504232},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":71.44,"high":71.53,"low":71.44,"close":71.53,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":71.46995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":71.54,"high":71.62,"low":71.475,"close":71.61,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":71.66,"high":71.68,"low":71.57,"close":71.66,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.651765},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":71.72,"high":71.86,"low":71.72,"close":71.86,"volume":4074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":71.772432},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":71.85,"high":71.95,"low":71.82,"close":71.82,"volume":3724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":71.881545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":71.81,"high":71.82,"low":71.785,"close":71.785,"volume":2305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.802045},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":71.8,"high":71.84,"low":71.785,"close":71.84,"volume":3098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":71.802766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":71.86,"high":71.97,"low":71.84,"close":71.94,"volume":2817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":71.92045},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":71.98,"high":72.045,"low":71.97,"close":72.045,"volume":2554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":71.994446},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":72.03,"high":72.05,"low":72.01,"close":72.02,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.036375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":72.03,"high":72.19,"low":72.03,"close":72.18,"volume":4466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.103575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":72.18,"high":72.18,"low":72.01,"close":72.01,"volume":1864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.063252},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":72.15,"high":72.16,"low":72.13,"close":72.16,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.154251},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":72.06,"high":72.06,"low":72,"close":72,"volume":4578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.026364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":72.03,"high":72.03,"low":71.96,"close":71.96,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.982885},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":71.99,"high":71.99,"low":71.91,"close":71.98,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":71.938919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":71.98,"high":71.99,"low":71.89,"close":71.99,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":71.956667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":72,"high":72.05,"low":72,"close":72.05,"volume":5439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":72.026609},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":72.08,"high":72.08,"low":72.05,"close":72.06,"volume":3357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.067893},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":72.12,"high":72.15,"low":72.1,"close":72.11,"volume":4405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":72.124609},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":72.08,"high":72.18,"low":72.08,"close":72.13,"volume":7804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":72.134863},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":72.12,"high":72.24,"low":72.12,"close":72.2,"volume":4143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":72.192766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":72.2,"high":72.2,"low":72.11,"close":72.14,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":72.14,"high":72.14,"low":72.04,"close":72.09,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":72.076154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":72.05,"high":72.09,"low":72.04,"close":72.09,"volume":8916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":72.05987},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":72.11,"high":72.11,"low":72.09,"close":72.09,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":72.092857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":72.1,"high":72.13,"low":72.1,"close":72.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":72.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":72.16,"high":72.23,"low":72.16,"close":72.17,"volume":2926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.188889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":72.18,"high":72.18,"low":72.09,"close":72.1,"volume":2605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.132},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":72.12,"high":72.18,"low":72.11,"close":72.18,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.135652},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":72.22,"high":72.31,"low":72.22,"close":72.26,"volume":5234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":72.273786},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":72.315,"high":72.39,"low":72.29,"close":72.39,"volume":4648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":72.371846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":72.38,"high":72.4,"low":72.25,"close":72.25,"volume":4435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":72.368507},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":72.37,"high":72.44,"low":72.37,"close":72.44,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.393333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":72.44,"high":72.45,"low":72.41,"close":72.45,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":72.432697},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":72.445,"high":72.45,"low":72.42,"close":72.42,"volume":2438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.430164},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":72.41,"high":72.48,"low":72.35,"close":72.36,"volume":4346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.417152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":72.34,"high":72.34,"low":72.28,"close":72.295,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.2925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":72.24,"high":72.24,"low":72.14,"close":72.16,"volume":1556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.182116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":72.16,"high":72.17,"low":72.15,"close":72.16,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.161333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":72.1,"high":72.1,"low":72.07,"close":72.08,"volume":4989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":72.077396},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":72.14,"high":72.18,"low":72.14,"close":72.18,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.163889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":72.16,"high":72.23,"low":72.16,"close":72.23,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.191111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":72.27,"high":72.32,"low":72.27,"close":72.27,"volume":4592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":72.302999},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":72.26,"high":72.3,"low":72.26,"close":72.26,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.285},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":72.21,"high":72.46,"low":72.21,"close":72.34,"volume":11653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":72.369065},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":72.35,"high":72.38,"low":72.315,"close":72.38,"volume":4223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.33528},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":72.37,"high":72.44,"low":72.37,"close":72.41,"volume":3763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":72.423291},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":72.385,"high":72.385,"low":72.36,"close":72.36,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.367667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":72.43,"high":72.52,"low":72.43,"close":72.48,"volume":7783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":72.489157},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":72.5,"high":72.58,"low":72.5,"close":72.565,"volume":2415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.527917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":72.53,"high":72.54,"low":72.53,"close":72.54,"volume":5404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.533678},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":72.56,"high":72.615,"low":72.56,"close":72.575,"volume":12294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":72.597597},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":72.59,"high":72.61,"low":72.59,"close":72.61,"volume":2933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.593827},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":72.6,"high":72.6,"low":72.53,"close":72.59,"volume":3353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.564105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":72.6,"high":72.64,"low":72.6,"close":72.64,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.618223},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":72.67,"high":72.83,"low":72.67,"close":72.83,"volume":4264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":72.78226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":72.81,"high":72.91,"low":72.805,"close":72.875,"volume":6819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.867767},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":72.885,"high":72.885,"low":72.82,"close":72.82,"volume":2938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.869989},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":72.825,"high":72.86,"low":72.825,"close":72.85,"volume":2223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.855309},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":72.79,"high":72.84,"low":72.77,"close":72.84,"volume":5007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":72.800795},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":72.84,"high":72.84,"low":72.77,"close":72.82,"volume":2192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.796457},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":72.75,"high":72.78,"low":72.75,"close":72.78,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":72.775263},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":72.8,"high":72.84,"low":72.77,"close":72.78,"volume":2898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.804852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":72.775,"high":72.83,"low":72.775,"close":72.83,"volume":8338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.792676},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":72.865,"high":72.95,"low":72.865,"close":72.93,"volume":7271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":72.895404},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":72.95,"high":72.95,"low":72.92,"close":72.93,"volume":2071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.932516},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":72.95,"high":72.95,"low":72.95,"close":72.95,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":72.97,"high":72.98,"low":72.93,"close":72.97,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.965411},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":72.97,"high":72.97,"low":72.945,"close":72.96,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.9525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":72.96,"high":73.03,"low":72.95,"close":72.95,"volume":9331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":73.004221},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":72.95,"high":72.96,"low":72.92,"close":72.95,"volume":2905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.934483},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":72.93,"high":72.93,"low":72.93,"close":72.93,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":72.91,"high":72.93,"low":72.91,"close":72.93,"volume":4032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":72.91365},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":72.91,"high":72.91,"low":72.89,"close":72.91,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.904526},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":72.92,"high":72.93,"low":72.88,"close":72.93,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.912869},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":72.96,"high":72.965,"low":72.96,"close":72.96,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.962008},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":72.95,"high":72.96,"low":72.94,"close":72.96,"volume":2343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.945048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":72.94,"high":72.94,"low":72.93,"close":72.93,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.936667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":72.91,"high":72.91,"low":72.78,"close":72.79,"volume":8559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":72.816358},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":72.83,"high":72.86,"low":72.83,"close":72.85,"volume":1798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.843235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":72.86,"high":72.86,"low":72.81,"close":72.81,"volume":2178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":72.8425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":72.82,"high":72.82,"low":72.82,"close":72.82,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":72.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":72.85,"high":72.85,"low":72.82,"close":72.82,"volume":2523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.835826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:05:00+00:00","open":72.8,"high":72.86,"low":72.8,"close":72.84,"volume":3060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":72.834966},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":72.82,"high":72.84,"low":72.75,"close":72.82,"volume":3437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.793433},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":72.78,"high":72.78,"low":72.73,"close":72.75,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":72.749209},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":72.73,"high":72.73,"low":72.73,"close":72.73,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":72.72,"high":72.77,"low":72.72,"close":72.76,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.753043},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":72.77,"high":72.77,"low":72.72,"close":72.72,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.758536},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":72.71,"high":72.71,"low":72.69,"close":72.695,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.702687},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":72.72,"high":72.72,"low":72.72,"close":72.72,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":72.72,"high":72.75,"low":72.72,"close":72.75,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":72.735714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":72.77,"high":72.79,"low":72.77,"close":72.77,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":72.773636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":72.79,"high":72.8,"low":72.73,"close":72.73,"volume":1776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.785317},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":72.76,"high":72.78,"low":72.76,"close":72.76,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.764286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":72.75,"high":72.76,"low":72.75,"close":72.76,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.7525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":72.73,"high":72.73,"low":72.66,"close":72.66,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.708024},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":72.69,"high":72.76,"low":72.69,"close":72.745,"volume":6527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.710275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":72.71,"high":72.71,"low":72.7,"close":72.71,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.706},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":72.72,"high":72.72,"low":72.68,"close":72.68,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.696364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":72.72,"high":72.76,"low":72.72,"close":72.73,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.745455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":72.73,"high":72.73,"low":72.63,"close":72.64,"volume":4849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":72.642991},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":72.67,"high":72.67,"low":72.65,"close":72.65,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.655125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":72.625,"high":72.64,"low":72.55,"close":72.56,"volume":3292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":72.596861},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":72.53,"high":72.6,"low":72.53,"close":72.56,"volume":2118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.5485},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":72.63,"high":72.63,"low":72.59,"close":72.6,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.620451},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":72.58,"high":72.61,"low":72.58,"close":72.6,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.597},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":72.63,"high":72.68,"low":72.63,"close":72.68,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.655962},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":72.67,"high":72.67,"low":72.61,"close":72.61,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":72.628167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":72.62,"high":72.63,"low":72.62,"close":72.63,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":72.625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":72.65,"high":72.65,"low":72.65,"close":72.65,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":72.65,"high":72.66,"low":72.65,"close":72.66,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":72.657704},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":72.75,"high":72.77,"low":72.74,"close":72.765,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.761214},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":72.76,"high":73.28,"low":72.76,"close":73.28,"volume":38039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":72.863521},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":73.32,"high":73.32,"low":73.01,"close":73.075,"volume":6935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":73.161326},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":73.09,"high":73.09,"low":73.03,"close":73.045,"volume":2615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":73.056594},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":73.05,"high":73.05,"low":72.97,"close":72.98,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.018519},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":72.99,"high":72.99,"low":72.99,"close":72.99,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":72.97,"high":73.11,"low":72.97,"close":73.08,"volume":3557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":73.026176},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":73.08,"high":73.12,"low":73.03,"close":73.03,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":73.051429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":72.97,"high":72.97,"low":72.94,"close":72.94,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.9575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":72.96,"high":73.02,"low":72.96,"close":73.01,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":73.004},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":72.99,"high":72.99,"low":72.95,"close":72.95,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":72.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":72.98,"high":73,"low":72.93,"close":72.97,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":72.953819},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":73,"high":73.07,"low":73,"close":73.07,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.034759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":73.12,"high":73.15,"low":73.09,"close":73.13,"volume":3613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":73.129143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":73.16,"high":73.2,"low":73.16,"close":73.17,"volume":5352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":73.174424},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":73.16,"high":73.16,"low":73.08,"close":73.11,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":73.117458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":73.11,"high":73.125,"low":73.1,"close":73.125,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.109167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":73.17,"high":73.21,"low":73.17,"close":73.21,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":73.1975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":73.19,"high":73.19,"low":73.175,"close":73.175,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.181961},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":73.15,"high":73.18,"low":73.145,"close":73.145,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":73.162692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":73.19,"high":73.19,"low":73.13,"close":73.13,"volume":5002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":73.169612},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":73.1,"high":73.1,"low":73.09,"close":73.09,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.096154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":73.16,"high":73.16,"low":73.12,"close":73.12,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.135385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":73.16,"high":73.17,"low":73.16,"close":73.17,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.161111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":73.16,"high":73.21,"low":73.16,"close":73.21,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":73.23,"high":73.23,"low":73.23,"close":73.23,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":73.27,"high":73.27,"low":73.27,"close":73.27,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":73.28,"high":73.31,"low":73.28,"close":73.29,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.302017},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":73.28,"high":73.31,"low":73.275,"close":73.275,"volume":7651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":73.292835},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":73.29,"high":73.29,"low":73.28,"close":73.28,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.283333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":73.28,"high":73.28,"low":73.22,"close":73.25,"volume":1959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.244385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":73.27,"high":73.27,"low":73.25,"close":73.265,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.26211},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":73.3,"high":73.3,"low":73.3,"close":73.3,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":73.32,"high":73.385,"low":73.31,"close":73.38,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":73.339891},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":73.36,"high":73.39,"low":73.36,"close":73.36,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":73.366287},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":73.38,"high":73.38,"low":73.38,"close":73.38,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":73.35,"high":73.375,"low":73.35,"close":73.36,"volume":2343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.364238},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":73.34,"high":73.41,"low":73.34,"close":73.41,"volume":4194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":73.380378},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":73.42,"high":73.42,"low":73.4,"close":73.4,"volume":6146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":73.40849},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":73.34,"high":73.34,"low":73.34,"close":73.34,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":73.38,"high":73.38,"low":73.31,"close":73.31,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.343333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":73.31,"high":73.31,"low":73.275,"close":73.275,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.295982},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":73.245,"high":73.26,"low":73.245,"close":73.26,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.255457},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":73.26,"high":73.26,"low":73.2,"close":73.23,"volume":4974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":73.214397},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":73.25,"high":73.25,"low":73.25,"close":73.25,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":73.23,"high":73.23,"low":73.23,"close":73.23,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":73.23,"high":73.24,"low":73.23,"close":73.23,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.230911},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":73.24,"high":73.24,"low":73.18,"close":73.18,"volume":1891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.228254},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":73.2,"high":73.2,"low":73.09,"close":73.09,"volume":4905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":73.128161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":73.09,"high":73.09,"low":73.07,"close":73.08,"volume":2870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":73.088584},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":73.08,"high":73.09,"low":73.07,"close":73.07,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.083624},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":73.03,"high":73.04,"low":72.97,"close":73.02,"volume":3730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.996376},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":73.06,"high":73.06,"low":73.06,"close":73.06,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":73.05,"high":73.06,"low":73.05,"close":73.06,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.056667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":73.08,"high":73.09,"low":73.08,"close":73.085,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.082143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":73.07,"high":73.09,"low":73.07,"close":73.08,"volume":2157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":73.084375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":73.05,"high":73.05,"low":73,"close":73.01,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.015821},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":73.02,"high":73.09,"low":73.02,"close":73.09,"volume":1987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":73.06537},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":73.08,"high":73.09,"low":73.08,"close":73.09,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.087214},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":73.17,"high":73.17,"low":73.16,"close":73.16,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":73.166877},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":73.16,"high":73.16,"low":73.16,"close":73.16,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:44:00+00:00","open":73.16,"high":73.16,"low":73.11,"close":73.11,"volume":4654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":73.119983},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":73.13,"high":73.13,"low":73.09,"close":73.09,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":73.05,"high":73.07,"low":73.02,"close":73.07,"volume":2611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":73.051933},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":73.07,"high":73.07,"low":73.02,"close":73.02,"volume":3922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":73.057191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":73.07,"high":73.08,"low":73.07,"close":73.08,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.071905},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":73.08,"high":73.08,"low":73.05,"close":73.05,"volume":2118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":73.065714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":73.09,"high":73.09,"low":73.09,"close":73.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":73.09,"high":73.09,"low":73.09,"close":73.09,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":73.07,"high":73.09,"low":73.07,"close":73.09,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.071212},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":73.115,"high":73.13,"low":73.105,"close":73.13,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.126},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":73.07,"high":73.07,"low":73.04,"close":73.04,"volume":1743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":73.046103},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":73.07,"high":73.08,"low":73.07,"close":73.08,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.0775},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":73.04,"high":73.04,"low":73.03,"close":73.03,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.031143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":73.02,"high":73.02,"low":72.99,"close":72.99,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.012917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":73.01,"high":73.03,"low":72.97,"close":72.97,"volume":2320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":73.004783},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":72.96,"high":72.96,"low":72.94,"close":72.94,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.9531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":72.93,"high":72.94,"low":72.93,"close":72.94,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.938889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":72.99,"high":72.99,"low":72.99,"close":72.99,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":72.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":73,"high":73,"low":73,"close":73,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":73,"high":73.01,"low":73,"close":73.01,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.002},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":73.02,"high":73.02,"low":73.02,"close":73.02,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":73.03,"high":73.07,"low":73.03,"close":73.07,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":73.045714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":73.075,"high":73.075,"low":73.07,"close":73.07,"volume":2734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":73.070245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":73.09,"high":73.09,"low":73.05,"close":73.06,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":73.066725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":73.03,"high":73.03,"low":73.02,"close":73.03,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.027143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":73.09,"high":73.1,"low":73.09,"close":73.1,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":73.2,"high":73.21,"low":73.19,"close":73.19,"volume":2952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":73.198276},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":73.2,"high":73.2,"low":73.2,"close":73.2,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":73.2,"high":73.2,"low":73.17,"close":73.17,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":73.18,"high":73.18,"low":73.16,"close":73.16,"volume":1716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.177682},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":73.155,"high":73.19,"low":73.15,"close":73.18,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.176174},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":73.19,"high":73.19,"low":73.17,"close":73.17,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.173702},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:24:00+00:00","open":73.16,"high":73.16,"low":73.16,"close":73.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":73.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":73.175,"high":73.19,"low":73.175,"close":73.19,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.186},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":73.195,"high":73.2,"low":73.19,"close":73.19,"volume":4636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":73.195541},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":73.2,"high":73.2,"low":73.2,"close":73.2,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":73.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":73.23,"high":73.24,"low":73.23,"close":73.24,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":73.235385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":73.23,"high":73.24,"low":73.23,"close":73.24,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.235714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":73.185,"high":73.185,"low":73.185,"close":73.185,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":73.19,"high":73.22,"low":73.19,"close":73.205,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.208},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":73.195,"high":73.195,"low":73.195,"close":73.195,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":73.195},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":73.17,"high":73.17,"low":73.17,"close":73.17,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":73.15,"high":73.15,"low":73.15,"close":73.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":73.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":73.12,"high":73.12,"low":73.12,"close":73.12,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":73.19,"high":73.19,"low":73.19,"close":73.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":73.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":73.18,"high":73.18,"low":73.18,"close":73.18,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":73.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":73.17,"high":73.17,"low":73.1,"close":73.1,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":73.150833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":73.12,"high":73.12,"low":73.11,"close":73.11,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":73.1175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":73.14,"high":73.15,"low":73.14,"close":73.15,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":73.141667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":73.1,"high":73.11,"low":73.1,"close":73.11,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":73.108182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":73.15,"high":73.155,"low":72.97,"close":73.01,"volume":14862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":73.070687},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":73.02,"high":73.02,"low":72.87,"close":72.91,"volume":9143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":72.909406},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":72.92,"high":72.92,"low":72.81,"close":72.82,"volume":7658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":72.85708},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":72.77,"high":72.83,"low":72.7,"close":72.74,"volume":7551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":72.745203},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":72.74,"high":72.74,"low":72.58,"close":72.59,"volume":8307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":72.641681},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":72.64,"high":72.77,"low":72.62,"close":72.77,"volume":5305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.700711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":72.79,"high":72.82,"low":72.79,"close":72.81,"volume":3122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.804462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":72.82,"high":72.83,"low":72.77,"close":72.83,"volume":1230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.810833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":72.87,"high":72.89,"low":72.74,"close":72.785,"volume":4715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.79936},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":72.75,"high":72.75,"low":72.56,"close":72.56,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":72.619333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":72.54,"high":72.56,"low":72.46,"close":72.54,"volume":5107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.503221},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":72.49,"high":72.51,"low":72.49,"close":72.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":72.503333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":72.44,"high":72.44,"low":72.29,"close":72.36,"volume":3991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":72.348108},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":72.395,"high":72.395,"low":72.22,"close":72.22,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.258438},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":72.22,"high":72.265,"low":72.09,"close":72.1,"volume":7673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":72.194458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":72.085,"high":72.205,"low":71.91,"close":71.91,"volume":13655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":72.111706},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":71.89,"high":72.06,"low":71.86,"close":72.05,"volume":3601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":71.925593},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":72.04,"high":72.15,"low":72.02,"close":72.14,"volume":4532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":72.08991},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":72.1,"high":72.12,"low":72.04,"close":72.05,"volume":3120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.099383},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":72.17,"high":72.255,"low":72.17,"close":72.255,"volume":2593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.2134},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":72.34,"high":72.34,"low":72.285,"close":72.29,"volume":4087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":72.304268},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":72.28,"high":72.305,"low":72.2,"close":72.2,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.265135},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":72.18,"high":72.2,"low":72.17,"close":72.175,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.190357},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":72.13,"high":72.2,"low":72.01,"close":72.01,"volume":5820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":72.130716},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":71.99,"high":72.08,"low":71.92,"close":72.08,"volume":3113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":71.97318},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":72.15,"high":72.21,"low":72.15,"close":72.21,"volume":3572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.182714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":72.23,"high":72.27,"low":72.23,"close":72.27,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.250833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":72.27,"high":72.28,"low":72.24,"close":72.28,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.273555},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":72.27,"high":72.355,"low":72.27,"close":72.35,"volume":4705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":72.31555},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":72.38,"high":72.49,"low":72.38,"close":72.47,"volume":3166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":72.471627},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":72.45,"high":72.47,"low":72.4,"close":72.43,"volume":5750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.436946},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":72.45,"high":72.48,"low":72.33,"close":72.38,"volume":12654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":72.372862},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":72.42,"high":72.55,"low":72.38,"close":72.55,"volume":7186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":72.468762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":72.51,"high":72.53,"low":72.47,"close":72.49,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.50235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":72.52,"high":72.52,"low":72.48,"close":72.52,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.491667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":72.48,"high":72.53,"low":72.48,"close":72.53,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":72.513333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":72.54,"high":72.56,"low":72.48,"close":72.48,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.494606},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":72.465,"high":72.555,"low":72.38,"close":72.555,"volume":11444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":72.471066},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":72.59,"high":72.73,"low":72.56,"close":72.72,"volume":9765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":72.675148},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":72.72,"high":72.78,"low":72.705,"close":72.75,"volume":3641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.741446},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":72.79,"high":72.795,"low":72.77,"close":72.77,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":72.7,"high":72.72,"low":72.7,"close":72.72,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":72.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":72.69,"high":72.86,"low":72.69,"close":72.86,"volume":2330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":72.77,"high":72.8,"low":72.75,"close":72.8,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":72.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":72.81,"high":72.855,"low":72.81,"close":72.85,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.835},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":72.835,"high":72.89,"low":72.835,"close":72.89,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.854826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":72.865,"high":72.87,"low":72.83,"close":72.83,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.857778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":72.85,"high":72.85,"low":72.84,"close":72.84,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":72.844749},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":72.83,"high":72.89,"low":72.83,"close":72.86,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.862222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":72.83,"high":72.84,"low":72.83,"close":72.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":72.833333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":72.82,"high":72.83,"low":72.79,"close":72.8,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":72.807857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":72.82,"high":72.82,"low":72.79,"close":72.81,"volume":1253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.8125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":72.81,"high":72.82,"low":72.81,"close":72.81,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.812227},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":72.81,"high":72.81,"low":72.7,"close":72.7,"volume":5320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":72.72266},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":72.69,"high":72.72,"low":72.68,"close":72.68,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":72.687917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":72.69,"high":72.71,"low":72.69,"close":72.71,"volume":1469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":72.703333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":72.63,"high":72.72,"low":72.63,"close":72.72,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":72.682687},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":72.7,"high":72.8,"low":72.7,"close":72.8,"volume":7061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":72.787875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":72.82,"high":72.88,"low":72.82,"close":72.86,"volume":4440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":72.861965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":72.9,"high":72.93,"low":72.865,"close":72.89,"volume":5573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":72.902646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":72.87,"high":72.88,"low":72.87,"close":72.88,"volume":1099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":72.873171},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":72.94,"high":72.99,"low":72.94,"close":72.99,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":72.969264},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":73,"high":73.03,"low":72.98,"close":73.03,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":73.000909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":73,"high":73.02,"low":72.83,"close":72.89,"volume":14960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":72.917731},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":72.96,"high":72.99,"low":72.88,"close":72.89,"volume":2544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":72.941271},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":72.88,"high":72.93,"low":72.8,"close":72.81,"volume":4997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":72.887661},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":72.8,"high":72.89,"low":72.79,"close":72.88,"volume":3187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":72.85625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":72.93,"high":72.935,"low":72.8,"close":72.865,"volume":14327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":72.874106},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":72.88,"high":72.9,"low":72.79,"close":72.81,"volume":12133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":72.863195},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":72.81,"high":72.85,"low":72.8,"close":72.84,"volume":2499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":72.819366},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":72.84,"high":72.84,"low":72.82,"close":72.84,"volume":3411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":72.836283},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":72.84,"high":72.86,"low":72.78,"close":72.78,"volume":7761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":72.832258},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":72.76,"high":72.78,"low":72.6,"close":72.625,"volume":21178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":164,"vwap":72.680392},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T20:00:00+00:00","open":72.69,"high":72.69,"low":72.69,"close":72.69,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":72.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-21T20:54:00+00:00","open":72.73,"high":72.73,"low":72.73,"close":72.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":72.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:10:00+00:00","open":69.19,"high":69.19,"low":69.19,"close":69.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":69.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:20:00+00:00","open":69.23,"high":69.23,"low":69.23,"close":69.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":69.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:26:00+00:00","open":69.22,"high":69.22,"low":69.22,"close":69.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":69.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T12:53:00+00:00","open":69.15,"high":69.15,"low":69.15,"close":69.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":69.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:00:00+00:00","open":69,"high":69,"low":69,"close":69,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:02:00+00:00","open":68.97,"high":68.97,"low":68.97,"close":68.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":68.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":69.13,"high":69.21,"low":68.79,"close":69.03,"volume":19609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":69.006091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":69.02,"high":69.12,"low":68.85,"close":69.04,"volume":5056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":68.984062},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":69.07,"high":69.24,"low":68.85,"close":68.85,"volume":7826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":69.062724},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":68.935,"high":69.295,"low":68.935,"close":69.28,"volume":13571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":69.105826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":69.32,"high":69.43,"low":69.275,"close":69.3,"volume":15522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":69.362614},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":69.26,"high":69.27,"low":69.1,"close":69.18,"volume":5474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":69.184311},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":69.12,"high":69.17,"low":68.88,"close":69.14,"volume":12751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":68.979536},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":69.14,"high":69.18,"low":69.04,"close":69.155,"volume":5495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":69.122435},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":69.08,"high":69.26,"low":69.06,"close":69.2,"volume":8596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":69.145623},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":69.21,"high":69.29,"low":69.15,"close":69.29,"volume":2593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":69.207},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":69.13,"high":69.13,"low":68.95,"close":68.97,"volume":4301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":69.028444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":69.01,"high":69.05,"low":68.95,"close":69.03,"volume":6539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":68.98341},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":69.01,"high":69.01,"low":68.82,"close":68.93,"volume":8649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":68.895297},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":69,"high":69.14,"low":68.975,"close":69.1,"volume":7919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":69.074343},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":69.15,"high":69.18,"low":69.06,"close":69.16,"volume":2489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":69.140825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":69.135,"high":69.14,"low":68.61,"close":68.78,"volume":21601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":139,"vwap":68.807805},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":68.8,"high":68.95,"low":68.77,"close":68.9,"volume":6395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":68.861091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":68.89,"high":68.89,"low":68.6,"close":68.65,"volume":2934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":68.691312},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":68.67,"high":68.79,"low":68.63,"close":68.78,"volume":8913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":68.664749},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":68.82,"high":69.01,"low":68.77,"close":69,"volume":7846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":68.919013},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":68.96,"high":68.96,"low":68.68,"close":68.68,"volume":8304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":68.852766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":68.74,"high":68.75,"low":68.56,"close":68.61,"volume":11241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":68.652038},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":68.605,"high":68.72,"low":68.605,"close":68.68,"volume":1573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":68.651811},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":68.76,"high":68.88,"low":68.76,"close":68.88,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":68.820833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":68.85,"high":69.01,"low":68.755,"close":69.01,"volume":4927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":68.84464},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":69.005,"high":69.18,"low":68.99,"close":69.18,"volume":5666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":69.085188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":69.18,"high":69.31,"low":69.1,"close":69.26,"volume":23925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":69.231995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":69.26,"high":69.48,"low":69.24,"close":69.39,"volume":5360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":69.348563},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":69.3,"high":69.47,"low":69.3,"close":69.47,"volume":2890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":69.407778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":69.49,"high":69.49,"low":69.34,"close":69.34,"volume":4320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":69.45017},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":69.31,"high":69.475,"low":69.265,"close":69.475,"volume":6868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":69.391225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":69.46,"high":69.59,"low":69.41,"close":69.56,"volume":6819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":69.516309},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":69.57,"high":69.575,"low":69.41,"close":69.57,"volume":5144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":69.505907},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":69.57,"high":69.63,"low":69.53,"close":69.535,"volume":9004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":69.581922},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":69.54,"high":69.54,"low":69.44,"close":69.44,"volume":3924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":69.497556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":69.44,"high":69.44,"low":69.225,"close":69.24,"volume":6050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":69.336584},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":69.17,"high":69.21,"low":69.02,"close":69.05,"volume":5067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":69.066959},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":69.07,"high":69.12,"low":68.89,"close":68.91,"volume":7138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":69.028748},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":68.91,"high":69.085,"low":68.91,"close":69.085,"volume":8876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":68.989676},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":69.07,"high":69.07,"low":69.01,"close":69.01,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":69.041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":68.98,"high":68.98,"low":68.895,"close":68.915,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":68.928011},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":68.9,"high":68.98,"low":68.885,"close":68.98,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":68.935045},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":68.985,"high":69.02,"low":68.86,"close":69.02,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":68.972895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":68.95,"high":68.95,"low":68.94,"close":68.94,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":68.941538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":68.88,"high":68.88,"low":68.7,"close":68.715,"volume":5421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":68.756519},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":68.71,"high":68.73,"low":68.5,"close":68.52,"volume":6711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":68.570321},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":68.73,"high":68.75,"low":68.72,"close":68.72,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":68.735556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":68.71,"high":68.71,"low":68.65,"close":68.69,"volume":3940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":68.682369},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":68.74,"high":68.81,"low":68.74,"close":68.74,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":68.7575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":68.77,"high":68.77,"low":68.66,"close":68.7,"volume":4005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":68.681615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":68.55,"high":68.6,"low":68.55,"close":68.59,"volume":4498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":68.584419},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":8.91,"high":8.91,"low":8.91,"close":8.91,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":8.88,"high":8.88,"low":8.88,"close":8.88,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":8.88},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":8.91,"high":8.91,"low":8.91,"close":8.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":8.85,"high":8.85,"low":8.85,"close":8.85,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":8.79,"high":8.79,"low":8.79,"close":8.79,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":8.76,"high":8.76,"low":8.76,"close":8.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.76},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":8.76,"high":8.76,"low":8.76,"close":8.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.76},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":8.75,"high":8.75,"low":8.75,"close":8.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.75},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":8.74,"high":8.74,"low":8.74,"close":8.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.74},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":8.73,"high":8.73,"low":8.73,"close":8.73,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.73},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":8.72,"high":8.72,"low":8.72,"close":8.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.72},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":8.69,"high":8.71,"low":8.69,"close":8.71,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.705},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":8.72,"high":8.72,"low":8.72,"close":8.72,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.72},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":8.75,"high":8.75,"low":8.75,"close":8.75,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.75},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":8.665,"high":8.665,"low":8.665,"close":8.665,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.665},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":8.63,"high":8.63,"low":8.63,"close":8.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.63},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":8.65,"high":8.65,"low":8.65,"close":8.65,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":8.65,"high":8.65,"low":8.65,"close":8.65,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":8.75,"high":8.75,"low":8.75,"close":8.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.75},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":8.7,"high":8.7,"low":8.7,"close":8.7,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.7},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":8.65,"high":8.65,"low":8.65,"close":8.65,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":8.66,"high":8.66,"low":8.655,"close":8.655,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.65625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":8.665,"high":8.665,"low":8.665,"close":8.665,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.665},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":8.66,"high":8.66,"low":8.66,"close":8.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.66},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":8.66,"high":8.66,"low":8.66,"close":8.66,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.66},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":8.66,"high":8.66,"low":8.66,"close":8.66,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.66},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":8.655,"high":8.655,"low":8.655,"close":8.655,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.655},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":8.67,"high":8.67,"low":8.67,"close":8.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.67},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":8.665,"high":8.665,"low":8.665,"close":8.665,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.665},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":8.68,"high":8.68,"low":8.68,"close":8.68,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.68},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":8.69,"high":8.7,"low":8.69,"close":8.7,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.697727},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":8.69,"high":8.69,"low":8.69,"close":8.69,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.69},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":8.695,"high":8.695,"low":8.695,"close":8.695,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.695},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":8.71,"high":8.71,"low":8.71,"close":8.71,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":8.71},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":8.7,"high":8.7,"low":8.7,"close":8.7,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.7},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":8.685,"high":8.685,"low":8.685,"close":8.685,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.685},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":8.86,"high":8.87,"low":8.86,"close":8.87,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.864464},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":8.91,"high":8.91,"low":8.91,"close":8.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":8.955,"high":8.955,"low":8.95,"close":8.95,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":8.95125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":9.005,"high":9.005,"low":9.005,"close":9.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":9.06,"high":9.06,"low":9.06,"close":9.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":9.075,"high":9.075,"low":9.065,"close":9.065,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":9.08,"high":9.085,"low":9.08,"close":9.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.0825},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":9.065,"high":9.07,"low":9.065,"close":9.07,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.068091},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":8.985,"high":8.985,"low":8.985,"close":8.985,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.985},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":9.035,"high":9.035,"low":9.035,"close":9.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.035},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":9.12,"high":9.13,"low":9.12,"close":9.13,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.124462},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":9.125,"high":9.125,"low":9.125,"close":9.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":9.15,"high":9.155,"low":9.145,"close":9.15,"volume":1988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":9.149497},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":9.13,"high":9.13,"low":9.11,"close":9.11,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.120952},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":9.13,"high":9.13,"low":9.12,"close":9.12,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.125294},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":1966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":9.075,"high":9.075,"low":9.075,"close":9.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":9.11,"high":9.11,"low":9.105,"close":9.105,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.109583},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":3539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":9.11,"high":9.11,"low":9.105,"close":9.11,"volume":4091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":9.109878},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":9.26,"high":9.26,"low":9.235,"close":9.235,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.243333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":9.225,"high":9.225,"low":9.225,"close":9.225,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.225},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":9.225,"high":9.23,"low":9.215,"close":9.215,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.225625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":9.185,"high":9.185,"low":9.17,"close":9.17,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":9.17,"high":9.17,"low":9.17,"close":9.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":9.005,"high":9.005,"low":9.005,"close":9.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":8.935,"high":8.935,"low":8.935,"close":8.935,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.935},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":9.015,"high":9.015,"low":9.015,"close":9.015,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":9,"high":9.04,"low":9,"close":9.04,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.012571},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":9.02,"high":9.025,"low":9.02,"close":9.025,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.021799},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":9.005,"high":9.005,"low":9.005,"close":9.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":9.025,"high":9.025,"low":9.02,"close":9.02,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.020455},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":9.015,"high":9.015,"low":9.015,"close":9.015,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":8.995,"high":8.995,"low":8.995,"close":8.995,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.995},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":8.99,"high":8.99,"low":8.99,"close":8.99,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":8.91,"high":8.92,"low":8.91,"close":8.92,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.912308},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":8.88,"high":8.88,"low":8.88,"close":8.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.88},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":8.88,"high":8.88,"low":8.88,"close":8.88,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.88},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":8.91,"high":8.91,"low":8.91,"close":8.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":8.92,"high":8.92,"low":8.915,"close":8.915,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.918573},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":8.905,"high":8.905,"low":8.905,"close":8.905,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":8.91,"high":8.91,"low":8.905,"close":8.905,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.9075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":8.91,"high":8.91,"low":8.9,"close":8.9,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":8.900435},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":8.905,"high":8.905,"low":8.905,"close":8.905,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":8.905,"high":8.905,"low":8.905,"close":8.905,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":8.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":8.9,"high":8.9,"low":8.895,"close":8.895,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.895714},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":8.905,"high":8.905,"low":8.905,"close":8.905,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":8.905,"high":8.905,"low":8.905,"close":8.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":8.92,"high":8.94,"low":8.92,"close":8.94,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.932},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":8.905,"high":8.905,"low":8.88,"close":8.88,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.883571},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":8.88,"high":8.88,"low":8.88,"close":8.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.88},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":8.87,"high":8.87,"low":8.87,"close":8.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":8.89,"high":8.89,"low":8.89,"close":8.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.89},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":8.915,"high":8.915,"low":8.915,"close":8.915,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.915},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":8.975,"high":8.975,"low":8.975,"close":8.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.975},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":8.99,"high":8.99,"low":8.98,"close":8.98,"volume":2092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":8.98522},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":8.975,"high":8.975,"low":8.975,"close":8.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.975},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":9.045,"high":9.045,"low":9.04,"close":9.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.043333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":9.005,"high":9.005,"low":9.005,"close":9.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":9.065,"high":9.065,"low":9.065,"close":9.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.065},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":9.075,"high":9.075,"low":9.075,"close":9.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":9.055,"high":9.055,"low":9.055,"close":9.055,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":9.03,"high":9.04,"low":9.03,"close":9.04,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.035},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":8.97,"high":8.97,"low":8.97,"close":8.97,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":8.93,"high":8.935,"low":8.93,"close":8.935,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":8.932},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":8.97,"high":8.97,"low":8.96,"close":8.96,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":8.961667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":8.98,"high":8.98,"low":8.98,"close":8.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":8.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":9,"high":9,"low":9,"close":9,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":9.02,"high":9.02,"low":9.02,"close":9.02,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":9.015,"high":9.015,"low":9.015,"close":9.015,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":9.04,"high":9.04,"low":9.04,"close":9.04,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":9.08,"high":9.08,"low":9.075,"close":9.075,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.079091},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":9.095,"high":9.095,"low":9.095,"close":9.095,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":9.06,"high":9.06,"low":9.06,"close":9.06,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":9.085,"high":9.085,"low":9.085,"close":9.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":9.07,"high":9.07,"low":9.07,"close":9.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":9.18,"high":9.18,"low":9.18,"close":9.18,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":9.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":9.18,"high":9.18,"low":9.18,"close":9.18,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":9.18,"high":9.18,"low":9.18,"close":9.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":9.23,"high":9.23,"low":9.22,"close":9.22,"volume":1746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.226471},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":9.22,"high":9.22,"low":9.215,"close":9.215,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.217143},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":1581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":9.575,"high":9.63,"low":9.575,"close":9.59,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":9.594545},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":9.57,"high":9.57,"low":9.56,"close":9.56,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.567326},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":9.46,"high":9.46,"low":9.46,"close":9.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.46},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":9.51,"high":9.51,"low":9.51,"close":9.51,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.51},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":9.51,"high":9.51,"low":9.51,"close":9.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.51},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":9.46,"high":9.46,"low":9.46,"close":9.46,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.46},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":9.45,"high":9.45,"low":9.44,"close":9.45,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":9.448421},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":9.44,"high":9.44,"low":9.44,"close":9.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.44},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":9.455,"high":9.455,"low":9.44,"close":9.445,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.444444},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":9.47,"high":9.47,"low":9.47,"close":9.47,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":9.425,"high":9.43,"low":9.425,"close":9.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.426667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":9.41,"high":9.41,"low":9.41,"close":9.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.41},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":9.38,"high":9.38,"low":9.38,"close":9.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":9.42,"high":9.42,"low":9.415,"close":9.415,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.4175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":9.355,"high":9.355,"low":9.355,"close":9.355,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.355},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":9.345,"high":9.345,"low":9.345,"close":9.345,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.345},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":9.29,"high":9.29,"low":9.29,"close":9.29,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":9.35,"high":9.35,"low":9.35,"close":9.35,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.35},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":9.33,"high":9.33,"low":9.33,"close":9.33,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.33},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":9.335,"high":9.335,"low":9.335,"close":9.335,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.335},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":9.345,"high":9.345,"low":9.345,"close":9.345,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.345},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":9.315,"high":9.315,"low":9.315,"close":9.315,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.315},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":9.305,"high":9.305,"low":9.305,"close":9.305,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.305},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":9.33,"high":9.33,"low":9.32,"close":9.32,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.326154},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":9.36,"high":9.36,"low":9.36,"close":9.36,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.36},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":9.27,"high":9.27,"low":9.27,"close":9.27,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":9.27,"high":9.29,"low":9.27,"close":9.29,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.279333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":9.275,"high":9.275,"low":9.275,"close":9.275,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":9.29,"high":9.29,"low":9.29,"close":9.29,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":9.29,"high":9.29,"low":9.255,"close":9.255,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.286818},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":9.26,"high":9.26,"low":9.26,"close":9.26,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":9.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":9.265,"high":9.265,"low":9.26,"close":9.26,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.260455},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":9.2,"high":9.22,"low":9.2,"close":9.22,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.210909},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":9.235,"high":9.235,"low":9.23,"close":9.23,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.2325},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":9.275,"high":9.275,"low":9.275,"close":9.275,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":9.26,"high":9.26,"low":9.26,"close":9.26,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":9.285,"high":9.285,"low":9.285,"close":9.285,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.285},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":9.29,"high":9.29,"low":9.29,"close":9.29,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.29},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":9.28,"high":9.28,"low":9.28,"close":9.28,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.28},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":9.29,"high":9.295,"low":9.29,"close":9.295,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":9.2904},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":9.28,"high":9.28,"low":9.28,"close":9.28,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.28},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":9.265,"high":9.265,"low":9.265,"close":9.265,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.265},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":9.27,"high":9.27,"low":9.27,"close":9.27,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":9.265,"high":9.265,"low":9.265,"close":9.265,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.265},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":9.29,"high":9.29,"low":9.28,"close":9.28,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.28625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":9.3,"high":9.3,"low":9.3,"close":9.3,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.3},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":9.275,"high":9.28,"low":9.275,"close":9.28,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.279231},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":9.27,"high":9.27,"low":9.27,"close":9.27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":9.23,"high":9.23,"low":9.23,"close":9.23,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":9.26,"high":9.26,"low":9.26,"close":9.26,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":9.255,"high":9.255,"low":9.255,"close":9.255,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.255},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":9.26,"high":9.26,"low":9.26,"close":9.26,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":9.255,"high":9.255,"low":9.255,"close":9.255,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.255},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":9.26,"high":9.26,"low":9.26,"close":9.26,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":9.255,"high":9.255,"low":9.255,"close":9.255,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.255},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":9.24,"high":9.24,"low":9.24,"close":9.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.24},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":9.27,"high":9.27,"low":9.27,"close":9.27,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":9.275,"high":9.275,"low":9.26,"close":9.26,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.261071},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":9.235,"high":9.235,"low":9.235,"close":9.235,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.235},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":9.225,"high":9.225,"low":9.225,"close":9.225,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.225},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":9.18,"high":9.18,"low":9.18,"close":9.18,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":9.18,"high":9.18,"low":9.18,"close":9.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":9.145,"high":9.145,"low":9.145,"close":9.145,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":9.15,"high":9.155,"low":9.15,"close":9.155,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.15125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":9.135,"high":9.135,"low":9.135,"close":9.135,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.135},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":9.145,"high":9.145,"low":9.145,"close":9.145,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":4300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":9.11,"high":9.11,"low":9.11,"close":9.11,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":9.09,"high":9.09,"low":9.09,"close":9.09,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":9.1,"high":9.1,"low":9.1,"close":9.1,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":9.12,"high":9.13,"low":9.12,"close":9.13,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.129286},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":9.17,"high":9.17,"low":9.17,"close":9.17,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":9.165,"high":9.165,"low":9.165,"close":9.165,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.165},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":9.225,"high":9.225,"low":9.225,"close":9.225,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.225},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":3900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":9.21,"high":9.21,"low":9.21,"close":9.21,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":9.25,"high":9.25,"low":9.245,"close":9.245,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.248},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":9.235,"high":9.235,"low":9.235,"close":9.235,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":9.235},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":9.24,"high":9.24,"low":9.225,"close":9.225,"volume":2418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.231824},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":154.695,"high":154.695,"low":154.695,"close":154.695,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":154.695},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":155.31,"high":155.31,"low":155.31,"close":155.31,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":155.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":155.74,"high":155.74,"low":155.74,"close":155.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":155.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":154.98,"high":154.98,"low":154.95,"close":154.95,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":154.966071},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":155,"high":155,"low":155,"close":155,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":155},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":154.51,"high":154.51,"low":154.51,"close":154.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":154.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":155.07,"high":155.07,"low":155.07,"close":155.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":155.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":154.88,"high":154.88,"low":154.88,"close":154.88,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":154.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":153.59,"high":153.59,"low":153.59,"close":153.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":153.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":153.51,"high":153.51,"low":153.51,"close":153.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":153.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":152.96,"high":152.96,"low":152.96,"close":152.96,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":152.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":152.95,"high":153.04,"low":152.93,"close":152.93,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":152.978961},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":156.07,"high":156.07,"low":156.07,"close":156.07,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":156.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":159.34,"high":159.34,"low":159.34,"close":159.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":159.08,"high":159.08,"low":159.08,"close":159.08,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":159.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":158.74,"high":158.74,"low":158.74,"close":158.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":158.15,"high":158.15,"low":158.15,"close":158.15,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":158.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":157.87,"high":157.87,"low":157.87,"close":157.87,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":157.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":157.78,"high":157.78,"low":157.78,"close":157.78,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":157.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":158.09,"high":158.09,"low":158.09,"close":158.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.09},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":157.81,"high":157.81,"low":157.81,"close":157.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":157.81},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":157.8,"high":157.8,"low":157.79,"close":157.79,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":157.795},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":157.84,"high":157.84,"low":157.84,"close":157.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":157.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":158.05,"high":158.05,"low":158.04,"close":158.04,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":158.045562},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":158.14,"high":158.27,"low":158.14,"close":158.27,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":158.168},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":160.705,"high":160.705,"low":160.705,"close":160.705,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":160.705},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":158.86,"high":158.86,"low":158.86,"close":158.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":158.61,"high":158.61,"low":158.61,"close":158.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.61},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":158.56,"high":158.56,"low":158.56,"close":158.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":158.29,"high":158.29,"low":158.29,"close":158.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":159.13,"high":159.13,"low":159.09,"close":159.1,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":159.10625},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":159.005,"high":159.5,"low":159.005,"close":159.5,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":159.37625},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":159.44,"high":159.44,"low":159.44,"close":159.44,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":159.58,"high":159.58,"low":159.58,"close":159.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":159.83,"high":159.83,"low":159.83,"close":159.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":158.36,"high":158.36,"low":158.36,"close":158.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.36},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":158.07,"high":158.07,"low":158.07,"close":158.07,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":158.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":158.115,"high":158.115,"low":158.115,"close":158.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.115},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":159.035,"high":159.035,"low":159.035,"close":159.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.035},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":158.795,"high":158.795,"low":158.795,"close":158.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":158.795},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":159.2,"high":159.2,"low":159.18,"close":159.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.19},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":160.47,"high":160.47,"low":160.47,"close":160.47,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":160.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":160.3,"high":160.3,"low":160.3,"close":160.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":161.12,"high":161.12,"low":161.12,"close":161.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":161.29,"high":161.29,"low":161.29,"close":161.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":161.38,"high":161.38,"low":161.38,"close":161.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":161.2,"high":161.2,"low":161.2,"close":161.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":160.9,"high":160.9,"low":160.9,"close":160.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":161.14,"high":161.14,"low":161.14,"close":161.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":161.32,"high":161.32,"low":161.32,"close":161.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":161.31,"high":161.31,"low":161.23,"close":161.23,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":161.283333},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":160.7,"high":160.7,"low":160.7,"close":160.7,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":160.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":161.08,"high":161.08,"low":161.08,"close":161.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":161.13,"high":161.13,"low":161.13,"close":161.13,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.13},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":161.14,"high":161.14,"low":161.14,"close":161.14,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":160.98,"high":160.98,"low":160.98,"close":160.98,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":160.98},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":160.76,"high":160.76,"low":160.76,"close":160.76,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":160.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":161.31,"high":161.31,"low":161.31,"close":161.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":163.69,"high":163.69,"low":163.69,"close":163.69,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":163.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":164.28,"high":164.28,"low":164.28,"close":164.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":164.28},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":164.69,"high":164.69,"low":164.69,"close":164.69,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":164.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":164.28,"high":164.28,"low":164.28,"close":164.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":164.28},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":162.13,"high":162.13,"low":162.13,"close":162.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.13},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":162.06,"high":162.06,"low":161.98,"close":161.98,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":162.028},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":162.51,"high":162.51,"low":162.51,"close":162.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":162.385,"high":162.385,"low":162.385,"close":162.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.385},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":162.75,"high":162.75,"low":162.75,"close":162.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":164.53,"high":164.53,"low":164.53,"close":164.53,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":164.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":164.33,"high":164.33,"low":164.21,"close":164.21,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":164.290294},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":164.95,"high":164.96,"low":164.95,"close":164.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":164.955},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":165.5,"high":165.5,"low":165.5,"close":165.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":165.51,"high":165.51,"low":165.51,"close":165.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":165.44,"high":165.44,"low":165.44,"close":165.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":165.63,"high":165.63,"low":165.63,"close":165.63,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":165.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":164.97,"high":164.97,"low":164.97,"close":164.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":164.97},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":165.2,"high":165.2,"low":165.2,"close":165.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":164.875,"high":164.875,"low":164.875,"close":164.875,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":164.875},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":164.875,"high":165.06,"low":164.875,"close":165.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":164.9675},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":165.06,"high":165.06,"low":165.06,"close":165.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":165.59,"high":165.59,"low":165.59,"close":165.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":165.32,"high":165.32,"low":165.32,"close":165.32,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":165.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":165.84,"high":166.015,"low":165.84,"close":166.015,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":165.95904},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":166.08,"high":166.17,"low":166.08,"close":166.09,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":166.125769},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":166.045,"high":166.08,"low":166.045,"close":166.08,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":166.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":165.64,"high":165.64,"low":165.64,"close":165.64,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":165.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":165.89,"high":165.89,"low":165.89,"close":165.89,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":165.89},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":166.16,"high":166.16,"low":166.16,"close":166.16,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":166.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":162.07,"high":162.435,"low":162.07,"close":162.435,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":162.201667},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":161.78,"high":161.78,"low":161.76,"close":161.76,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":161.767059},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":161.99,"high":162.12,"low":161.99,"close":162.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":162.055},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":162.605,"high":162.605,"low":162.605,"close":162.605,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.605},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":163.15,"high":163.15,"low":163.15,"close":163.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":163.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":162.89,"high":162.89,"low":162.89,"close":162.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.89},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":162.345,"high":162.345,"low":162.345,"close":162.345,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":162.345},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":161.935,"high":161.935,"low":161.935,"close":161.935,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.935},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":161.555,"high":161.555,"low":161.555,"close":161.555,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.555},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":160.29,"high":160.36,"low":160.26,"close":160.36,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":160.303333},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":160.775,"high":160.775,"low":160.775,"close":160.775,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":160.775},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":161.83,"high":161.83,"low":161.775,"close":161.775,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":161.793333},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":162.16,"high":162.16,"low":162.11,"close":162.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":162.135},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":161.75,"high":161.75,"low":161.75,"close":161.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":161.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":160.68,"high":160.68,"low":160.68,"close":160.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":159.99,"high":159.99,"low":159.99,"close":159.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":158.935,"high":158.95,"low":158.935,"close":158.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":158.9425},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":159.8,"high":159.8,"low":159.8,"close":159.8,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.8},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":160.035,"high":160.035,"low":160.035,"close":160.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.035},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":160.29,"high":160.29,"low":160.29,"close":160.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":159.83,"high":159.83,"low":159.83,"close":159.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":160.07,"high":160.07,"low":160.07,"close":160.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":159.91,"high":159.91,"low":159.91,"close":159.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.91},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":159.82,"high":159.82,"low":159.82,"close":159.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":159.83,"high":159.83,"low":159.83,"close":159.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":160.07,"high":160.07,"low":160.07,"close":160.07,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":160.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":159.87,"high":159.87,"low":159.87,"close":159.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":159.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":160.24,"high":160.24,"low":160.24,"close":160.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.24},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":160.33,"high":160.33,"low":160.33,"close":160.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.33},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":160.135,"high":160.135,"low":160.135,"close":160.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":160.135},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":159.68,"high":159.68,"low":159.68,"close":159.68,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":159.655,"high":159.655,"low":159.655,"close":159.655,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.655},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":31.06,"high":31.06,"low":31.06,"close":31.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":31.02,"high":31.02,"low":31.02,"close":31.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.02},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":31.015,"high":31.015,"low":31,"close":31,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.009},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":31.01,"high":31.01,"low":31,"close":31,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.006667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":30.975,"high":30.975,"low":30.975,"close":30.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":30.965,"high":30.965,"low":30.965,"close":30.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.965},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":30.975,"high":30.975,"low":30.975,"close":30.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":31,"high":31,"low":31,"close":31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":31.02,"high":31.075,"low":31.02,"close":31.075,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":31.067143},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":31.06,"high":31.06,"low":31.06,"close":31.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":31,"high":31,"low":31,"close":31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":31.02,"high":31.02,"low":31.02,"close":31.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.02},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":31.03,"high":31.04,"low":31.03,"close":31.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.033333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":31.03,"high":31.03,"low":31.03,"close":31.03,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.03},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":31.1,"high":31.1,"low":31.1,"close":31.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":31.1,"high":31.1,"low":31.1,"close":31.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":31.1,"high":31.1,"low":31.1,"close":31.1,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":31.095,"high":31.095,"low":31.095,"close":31.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.095},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":31.085,"high":31.085,"low":31.085,"close":31.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.085},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":31.08,"high":31.08,"low":31.08,"close":31.08,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":31.04,"high":31.045,"low":31.04,"close":31.045,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.041667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":31.05,"high":31.05,"low":31.05,"close":31.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.05},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":31.06,"high":31.06,"low":31.06,"close":31.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":31.07,"high":31.07,"low":31.07,"close":31.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.07},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":31.06,"high":31.06,"low":31.05,"close":31.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.055},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":31.05,"high":31.05,"low":31.05,"close":31.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.05},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":31.09,"high":31.09,"low":31.09,"close":31.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.09},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":31.12,"high":31.12,"low":31.12,"close":31.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.12},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":31.125,"high":31.125,"low":31.125,"close":31.125,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.125},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":31.11,"high":31.11,"low":31.11,"close":31.11,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":31.11},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":31.115,"high":31.115,"low":31.115,"close":31.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.115},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":31.165,"high":31.165,"low":31.165,"close":31.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.165},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":31.2,"high":31.2,"low":31.2,"close":31.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.2},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":31.22,"high":31.22,"low":31.22,"close":31.22,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":31.2,"high":31.2,"low":31.165,"close":31.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.185},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":31.195,"high":31.195,"low":31.195,"close":31.195,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.195},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":31.2,"high":31.2,"low":31.2,"close":31.2,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.2},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":31.25,"high":31.25,"low":31.25,"close":31.25,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":31.25},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":31.24,"high":31.24,"low":31.24,"close":31.24,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":31.22,"high":31.22,"low":31.22,"close":31.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":31.23,"high":31.23,"low":31.23,"close":31.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.23},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":31.245,"high":31.245,"low":31.245,"close":31.245,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.245},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":31.24,"high":31.24,"low":31.24,"close":31.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":31.22,"high":31.22,"low":31.215,"close":31.22,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":31.219},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":31.2,"high":31.2,"low":31.2,"close":31.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.2},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":31.19,"high":31.19,"low":31.19,"close":31.19,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.19},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":31.17,"high":31.17,"low":31.17,"close":31.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.17},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":31.155,"high":31.155,"low":31.155,"close":31.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.155},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":31.13,"high":31.13,"low":31.12,"close":31.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.126},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":31.12,"high":31.13,"low":31.12,"close":31.13,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":31.120645},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":31.115,"high":31.115,"low":31.115,"close":31.115,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.115},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":31.14,"high":31.14,"low":31.14,"close":31.14,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.14},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":31.13,"high":31.13,"low":31.13,"close":31.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.13},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":31.115,"high":31.115,"low":31.115,"close":31.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.115},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":31.175,"high":31.175,"low":31.175,"close":31.175,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.175},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":31.175,"high":31.175,"low":31.175,"close":31.175,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.175},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":1678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":31.19,"high":31.19,"low":31.19,"close":31.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.19},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":31.185,"high":31.185,"low":31.185,"close":31.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.185},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":31.185,"high":31.19,"low":31.185,"close":31.19,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":31.1875},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":31.185,"high":31.185,"low":31.185,"close":31.185,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":31.185},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":31.19,"high":31.19,"low":31.17,"close":31.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":31.17,"high":31.185,"low":31.17,"close":31.185,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":31.177109},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":31.18,"high":31.18,"low":31.18,"close":31.18,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":31.195,"high":31.195,"low":31.195,"close":31.195,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":31.195},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":31.185,"high":31.185,"low":31.185,"close":31.185,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.185},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":31.185,"high":31.185,"low":31.175,"close":31.18,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":31.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":30.97,"high":30.97,"low":30.97,"close":30.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.97},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":30.955,"high":30.955,"low":30.955,"close":30.955,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.955},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":30.965,"high":30.965,"low":30.965,"close":30.965,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.965},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":30.95,"high":30.95,"low":30.935,"close":30.945,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":30.945},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":30.95,"high":30.95,"low":30.95,"close":30.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.95},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":30.97,"high":30.97,"low":30.965,"close":30.965,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.968333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":30.98,"high":30.99,"low":30.965,"close":30.965,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.982147},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":30.97,"high":30.975,"low":30.97,"close":30.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.9725},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":30.98,"high":30.98,"low":30.98,"close":30.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.98},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":30.975,"high":30.975,"low":30.975,"close":30.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":30.975,"high":30.975,"low":30.975,"close":30.975,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":30.92,"high":30.92,"low":30.92,"close":30.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.92},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":30.755,"high":30.755,"low":30.755,"close":30.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.755},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":30.69,"high":30.69,"low":30.69,"close":30.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.69},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":30.7,"high":30.71,"low":30.7,"close":30.71,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.705},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":30.69,"high":30.69,"low":30.69,"close":30.69,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.69},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":30.78,"high":30.78,"low":30.76,"close":30.76,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":30.771304},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":30.79,"high":30.8,"low":30.79,"close":30.8,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.793839},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":30.77,"high":30.77,"low":30.77,"close":30.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.77},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":30.84,"high":30.84,"low":30.84,"close":30.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.84},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":30.84,"high":30.84,"low":30.84,"close":30.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.84},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":30.9,"high":30.9,"low":30.9,"close":30.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":30.965,"high":30.965,"low":30.965,"close":30.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.965},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":30.91,"high":30.91,"low":30.91,"close":30.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.91},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":30.89,"high":30.89,"low":30.89,"close":30.89,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.89},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":30.885,"high":30.89,"low":30.885,"close":30.89,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.8875},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":30.89,"high":30.89,"low":30.89,"close":30.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.89},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":30.87,"high":30.87,"low":30.87,"close":30.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.87},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":30.9,"high":30.9,"low":30.9,"close":30.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":30.9,"high":30.92,"low":30.9,"close":30.92,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":30.908571},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":30.7,"high":30.7,"low":30.7,"close":30.7,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":30.67,"high":30.67,"low":30.67,"close":30.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.67},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":30.65,"high":30.65,"low":30.65,"close":30.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.65},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":30.64,"high":30.64,"low":30.64,"close":30.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.64},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":30.68,"high":30.68,"low":30.67,"close":30.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.67625},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":30.7,"high":30.7,"low":30.7,"close":30.7,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":30.78,"high":30.78,"low":30.78,"close":30.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.78},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":30.77,"high":30.77,"low":30.77,"close":30.77,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.77},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":30.76,"high":30.76,"low":30.76,"close":30.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.76},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":30.79,"high":30.79,"low":30.79,"close":30.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.79},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":30.77,"high":30.77,"low":30.77,"close":30.77,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.77},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":30.82,"high":30.82,"low":30.82,"close":30.82,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.82},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":30.81,"high":30.81,"low":30.81,"close":30.81,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.81},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":30.82,"high":30.82,"low":30.82,"close":30.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.82},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":30.82,"high":30.82,"low":30.81,"close":30.81,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.814},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":30.8,"high":30.8,"low":30.8,"close":30.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.8},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":30.71,"high":30.71,"low":30.71,"close":30.71,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.71},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":30.76,"high":30.76,"low":30.76,"close":30.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.76},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":30.78,"high":30.78,"low":30.78,"close":30.78,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.78},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":30.75,"high":30.75,"low":30.75,"close":30.75,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.75},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":30.73,"high":30.73,"low":30.73,"close":30.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.73},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":30.73,"high":30.73,"low":30.73,"close":30.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.73},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":30.71,"high":30.71,"low":30.71,"close":30.71,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.71},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":30.74,"high":30.74,"low":30.74,"close":30.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.74},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":30.74,"high":30.74,"low":30.74,"close":30.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.74},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":30.76,"high":30.76,"low":30.76,"close":30.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.76},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":30.79,"high":30.79,"low":30.79,"close":30.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.79},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":30.815,"high":30.815,"low":30.815,"close":30.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.815},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":30.84,"high":30.84,"low":30.83,"close":30.83,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.833485},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.83},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":30.83,"high":30.86,"low":30.83,"close":30.86,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":30.855},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":30.86,"high":30.86,"low":30.85,"close":30.85,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":30.858239},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.83},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":30.83,"high":30.84,"low":30.83,"close":30.84,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":30.838667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":30.85,"high":30.85,"low":30.85,"close":30.85,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.85},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":30.86,"high":30.86,"low":30.83,"close":30.85,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":30.846667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":30.7,"high":30.7,"low":30.7,"close":30.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":30.71,"high":30.71,"low":30.71,"close":30.71,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.71},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":30.6,"high":30.6,"low":30.6,"close":30.6,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.6},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":30.58,"high":30.58,"low":30.58,"close":30.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.58},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":30.6,"high":30.6,"low":30.59,"close":30.59,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.595587},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":30.57,"high":30.57,"low":30.57,"close":30.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.57},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":30.55,"high":30.55,"low":30.55,"close":30.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.55},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":30.525,"high":30.525,"low":30.525,"close":30.525,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.525},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":30.53,"high":30.53,"low":30.53,"close":30.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.53},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":30.545,"high":30.545,"low":30.545,"close":30.545,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.545},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":30.54,"high":30.54,"low":30.54,"close":30.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.54},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":30.52,"high":30.52,"low":30.52,"close":30.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.52},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.48},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":30.49,"high":30.49,"low":30.49,"close":30.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.49},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":30.51,"high":30.51,"low":30.51,"close":30.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.51},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":30.51,"high":30.51,"low":30.51,"close":30.51,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.51},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":30.49,"high":30.49,"low":30.49,"close":30.49,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.49},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.48},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":30.485,"high":30.5,"low":30.485,"close":30.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.4925},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":30.86,"high":30.86,"low":30.86,"close":30.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.86},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":30.835,"high":30.835,"low":30.835,"close":30.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.835},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":30.775,"high":30.775,"low":30.775,"close":30.775,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.775},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":30.82,"high":30.82,"low":30.82,"close":30.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.82},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.83},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.83},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.83},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":30.86,"high":30.86,"low":30.86,"close":30.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.86},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":30.87,"high":30.87,"low":30.87,"close":30.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.87},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":30.86,"high":30.86,"low":30.86,"close":30.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.86},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":30.9,"high":30.9,"low":30.9,"close":30.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":30.9,"high":30.9,"low":30.9,"close":30.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":30.92,"high":30.92,"low":30.92,"close":30.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.92},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":30.99,"high":30.99,"low":30.99,"close":30.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.99},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":30.955,"high":30.955,"low":30.925,"close":30.925,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":30.94},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":30.95,"high":30.95,"low":30.94,"close":30.94,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":30.941547},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":30.95,"high":30.95,"low":30.95,"close":30.95,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.95},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":30.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":30.96,"high":30.96,"low":30.96,"close":30.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.96},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":30.97,"high":30.97,"low":30.97,"close":30.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":30.97},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":30.975,"high":30.975,"low":30.975,"close":30.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":30.975,"high":30.985,"low":30.975,"close":30.985,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":30.98},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":30.985,"high":30.985,"low":30.985,"close":30.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":30.985},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":31.03,"high":31.03,"low":31.03,"close":31.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.03},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":31.01,"high":31.01,"low":31.01,"close":31.01,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":31.01},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":31.01,"high":31.01,"low":31.01,"close":31.01,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":31.01},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":31.01,"high":31.01,"low":31.01,"close":31.01,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":31.01},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":31.02,"high":31.02,"low":31,"close":31,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.013607},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":214.98,"high":214.99,"low":212.94,"close":212.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":214.303333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":205.04,"high":205.04,"low":205.04,"close":205.04,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":205.04},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":203.64,"high":203.64,"low":203.63,"close":203.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":203.635},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":204.475,"high":204.475,"low":204.475,"close":204.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":204.475},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":207.22,"high":207.23,"low":207.22,"close":207.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":207.226667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":207.78,"high":207.78,"low":207.78,"close":207.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":207.78},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":208.55,"high":208.55,"low":208.55,"close":208.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":208.55},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":210.01,"high":210.01,"low":210.01,"close":210.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":210.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":210.07,"high":210.07,"low":210.07,"close":210.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":210.07},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":210.62,"high":210.62,"low":210.62,"close":210.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":210.62},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":211.92,"high":211.92,"low":211.92,"close":211.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":211.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":212.11,"high":212.11,"low":212.11,"close":212.11,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":212.11},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":214.185,"high":214.185,"low":214.185,"close":214.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.185},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":214.59,"high":214.59,"low":214.59,"close":214.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.59},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":212.97,"high":212.97,"low":212.97,"close":212.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":212.97},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":213.62,"high":213.62,"low":213.62,"close":213.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":213.62},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":214.26,"high":214.26,"low":214.26,"close":214.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.26},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":213.8,"high":213.8,"low":213.8,"close":213.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":213.8},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":215.89,"high":215.89,"low":215.89,"close":215.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":215.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":214.93,"high":214.93,"low":214.93,"close":214.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.93},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":213.85,"high":213.85,"low":213.85,"close":213.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":213.85},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":213.16,"high":213.16,"low":213.16,"close":213.16,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":213.16},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":212.52,"high":212.52,"low":212.52,"close":212.52,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":212.52},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":213.925,"high":213.925,"low":213.925,"close":213.925,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":213.925},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":219.275,"high":219.275,"low":219.275,"close":219.275,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":219.275},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":219.49,"high":219.49,"low":219.49,"close":219.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":219.49},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":221.34,"high":221.34,"low":221.34,"close":221.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":221.34},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":221.48,"high":221.48,"low":221.48,"close":221.48,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":221.48},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":225.9,"high":225.9,"low":225.615,"close":225.615,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.7575},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":228.51,"high":228.51,"low":228.29,"close":228.29,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":228.321538},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":228.31,"high":228.31,"low":228.29,"close":228.29,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":228.30125},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":228.36,"high":228.36,"low":228.36,"close":228.36,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":228.36},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":227.99,"high":227.99,"low":227.925,"close":227.925,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":227.935744},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":228.97,"high":228.97,"low":228.97,"close":228.97,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":228.97},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":233.43,"high":233.57,"low":233.43,"close":233.57,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":233.514286},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":232.755,"high":232.755,"low":232.755,"close":232.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":232.755},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":233.83,"high":233.83,"low":233.83,"close":233.83,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":233.83},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":234.25,"high":234.25,"low":234.25,"close":234.25,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":234.25},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":235.59,"high":235.59,"low":235.59,"close":235.59,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":235.59},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":234.62,"high":234.62,"low":234.62,"close":234.62,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":234.62},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":234.67,"high":234.67,"low":234.67,"close":234.67,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":234.67},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":234.5,"high":234.5,"low":234.5,"close":234.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":234.5},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":236.17,"high":236.17,"low":236.17,"close":236.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.17},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":235.215,"high":235.215,"low":235.215,"close":235.215,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":235.215},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":237.565,"high":237.565,"low":237.565,"close":237.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.565},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":235.57,"high":235.57,"low":235.57,"close":235.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":235.57},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":236.46,"high":236.46,"low":236.46,"close":236.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.46},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":236.965,"high":236.965,"low":236.965,"close":236.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.965},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":235.24,"high":235.24,"low":235.24,"close":235.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":235.24},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":235.71,"high":235.71,"low":235.66,"close":235.66,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":235.683333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":232.92,"high":232.92,"low":232.92,"close":232.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":232.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":232.565,"high":232.565,"low":232.565,"close":232.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":232.565},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":232.2,"high":232.2,"low":232.2,"close":232.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":232.2},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":232.12,"high":232.12,"low":232.12,"close":232.12,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":232.12},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":234.85,"high":234.85,"low":234.85,"close":234.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":234.85},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":235.23,"high":235.23,"low":235.23,"close":235.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":235.23},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":235.12,"high":235.12,"low":235.12,"close":235.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":235.12},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":232.9,"high":232.9,"low":232.9,"close":232.9,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":232.9},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":236.26,"high":236.26,"low":236.26,"close":236.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.26},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":236.28,"high":236.28,"low":236.28,"close":236.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.28},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":237.01,"high":237.01,"low":236.94,"close":236.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":236.975},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":236.75,"high":236.75,"low":236.75,"close":236.75,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":236.75},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":237.02,"high":237.02,"low":237.02,"close":237.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":237.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":237.75,"high":237.75,"low":237.75,"close":237.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.75},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":238.26,"high":238.26,"low":238.26,"close":238.26,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":238.26},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":238.25,"high":238.25,"low":238.24,"close":238.24,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":238.241667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":237.93,"high":237.93,"low":237.92,"close":237.92,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":237.922123},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":236.75,"high":236.75,"low":236.75,"close":236.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.75},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":237.1,"high":237.1,"low":237.1,"close":237.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.1},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":238.74,"high":238.75,"low":238.74,"close":238.75,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":238.745},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":237.84,"high":237.84,"low":237.84,"close":237.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.84},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":237.315,"high":237.315,"low":237.315,"close":237.315,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.315},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":237.19,"high":237.19,"low":237.19,"close":237.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.19},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":236.66,"high":236.66,"low":236.48,"close":236.48,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":236.505},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":235.62,"high":235.62,"low":235.61,"close":235.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":235.615},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":234.98,"high":234.98,"low":234.98,"close":234.98,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":234.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":236.21,"high":236.7,"low":236.21,"close":236.7,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":236.455},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":241.49,"high":241.49,"low":241.49,"close":241.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":241.49},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":239.215,"high":239.215,"low":239.215,"close":239.215,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":239.215},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":237.31,"high":237.31,"low":237.31,"close":237.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.31},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":244,"high":244,"low":244,"close":244,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":244},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":245.16,"high":246.56,"low":245.16,"close":246.56,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":245.86},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":246.955,"high":246.955,"low":246.955,"close":246.955,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":246.955},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":237.86,"high":237.86,"low":237.86,"close":237.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.86},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":240.02,"high":240.02,"low":240.02,"close":240.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":240.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":239.98,"high":239.98,"low":239.98,"close":239.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":239.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":240.18,"high":240.18,"low":240.18,"close":240.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":240.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":240.02,"high":240.02,"low":240.02,"close":240.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":240.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":240.86,"high":240.86,"low":240.86,"close":240.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":240.86},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":240.39,"high":240.39,"low":240.39,"close":240.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":240.39},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":241,"high":241,"low":241,"close":241,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":241},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":241.1,"high":241.1,"low":241.1,"close":241.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":241.1},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":238.27,"high":238.27,"low":238.27,"close":238.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":238.27},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":237.15,"high":237.15,"low":237.15,"close":237.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.15},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":236.91,"high":236.91,"low":236.91,"close":236.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":236.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":236.89,"high":236.89,"low":236.89,"close":236.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":236.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":238.21,"high":238.21,"low":238.21,"close":238.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":238.21},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":238.46,"high":238.46,"low":238.44,"close":238.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":238.45},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":239.56,"high":239.62,"low":239.56,"close":239.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":239.59},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":237.725,"high":237.725,"low":237.725,"close":237.725,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":237.725},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":237.32,"high":237.32,"low":237.32,"close":237.32,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":237.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":234,"high":234,"low":234,"close":234,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":234},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":230.34,"high":230.34,"low":228.605,"close":228.605,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.4725},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":230.36,"high":230.4,"low":230.36,"close":230.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":230.38},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":230.865,"high":230.865,"low":230.865,"close":230.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":230.865},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":236.42,"high":236.42,"low":236.42,"close":236.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":236.42},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":231.01,"high":231.01,"low":231.01,"close":231.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":231.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":231.07,"high":231.07,"low":231.07,"close":231.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":231.07},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":231.83,"high":231.83,"low":231.83,"close":231.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":231.83},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":232.58,"high":232.58,"low":232.48,"close":232.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":232.533333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":229.8,"high":229.8,"low":229.8,"close":229.8,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":229.8},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":233.77,"high":233.77,"low":233.77,"close":233.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":233.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":227.99,"high":227.99,"low":227.99,"close":227.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.99},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":227.18,"high":227.18,"low":227.18,"close":227.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":224.49,"high":224.49,"low":224.49,"close":224.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.49},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":223.35,"high":223.36,"low":223.35,"close":223.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.355},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":221.91,"high":221.91,"low":221.91,"close":221.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":221.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":225.3,"high":225.3,"low":225.25,"close":225.27,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.27},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":225.03,"high":225.03,"low":225.03,"close":225.03,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":224.55,"high":224.56,"low":224.55,"close":224.56,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.555},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":223.78,"high":223.78,"low":223.775,"close":223.775,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":223.778333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":227.95,"high":227.95,"low":227.95,"close":227.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.95},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":228.27,"high":228.27,"low":228.27,"close":228.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":228.27},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":218.04,"high":218.04,"low":218.04,"close":218.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":218.04},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":216.41,"high":216.41,"low":216.33,"close":216.33,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":216.3625},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":215.71,"high":215.71,"low":215.71,"close":215.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":215.71},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":214.82,"high":214.82,"low":214.82,"close":214.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.82},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":214.275,"high":214.275,"low":214.275,"close":214.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":214.275},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":211.31,"high":211.31,"low":211.31,"close":211.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":211.31},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":213.7,"high":213.7,"low":213.695,"close":213.695,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":213.6975},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":214.85,"high":215.26,"low":214.85,"close":215.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":215.055},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":217.97,"high":217.97,"low":217.97,"close":217.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":217.97},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":217.69,"high":217.69,"low":217.69,"close":217.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":217.69},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":218.94,"high":218.94,"low":218.94,"close":218.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":218.94},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":219.71,"high":219.71,"low":219.71,"close":219.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":219.71},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":221.81,"high":221.81,"low":221.81,"close":221.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":221.81},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":220.38,"high":220.38,"low":220.38,"close":220.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":220.38},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":221.18,"high":221.18,"low":221.18,"close":221.18,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":221.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":217.03,"high":217.03,"low":217.03,"close":217.03,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":217.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":68.5,"high":68.62,"low":68.48,"close":68.54,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":68.571528},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":68.5,"high":68.5,"low":68.3,"close":68.4,"volume":8432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":68.36838},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":68.38,"high":68.52,"low":68.37,"close":68.37,"volume":7756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":68.458814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":68.36,"high":68.41,"low":68.27,"close":68.27,"volume":2087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":68.333571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":68.29,"high":68.39,"low":68.29,"close":68.34,"volume":5013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":68.362245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":68.3,"high":68.35,"low":68.24,"close":68.24,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":68.291048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":68.21,"high":68.21,"low":68.1,"close":68.2,"volume":7007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":68.159684},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":68.18,"high":68.18,"low":67.98,"close":67.99,"volume":12809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":68.005191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":67.94,"high":68,"low":67.9,"close":67.99,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":67.939296},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":68.06,"high":68.06,"low":67.67,"close":67.78,"volume":19224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":67.787666},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":67.77,"high":67.79,"low":67.63,"close":67.735,"volume":7295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":67.701433},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":67.75,"high":67.75,"low":67.61,"close":67.64,"volume":8282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":67.665446},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":67.69,"high":67.85,"low":67.57,"close":67.68,"volume":10837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":67.708417},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":67.68,"high":67.7,"low":67.52,"close":67.55,"volume":13349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":67.610543},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":67.615,"high":67.72,"low":67.45,"close":67.53,"volume":12420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":67.590301},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":67.55,"high":67.65,"low":67.48,"close":67.51,"volume":10224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":67.552293},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":67.48,"high":67.64,"low":67.48,"close":67.53,"volume":10918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":67.578719},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":67.53,"high":67.6,"low":67.45,"close":67.55,"volume":9456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":67.548255},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":67.6,"high":67.6,"low":67.43,"close":67.54,"volume":5730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.533632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":67.54,"high":67.74,"low":67.52,"close":67.61,"volume":10803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":67.627779},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":67.58,"high":67.67,"low":67.5,"close":67.67,"volume":5653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.611961},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":67.64,"high":67.64,"low":67.49,"close":67.59,"volume":4685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":67.600112},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":67.55,"high":67.73,"low":67.52,"close":67.72,"volume":7431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":67.676932},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":67.73,"high":67.73,"low":67.54,"close":67.55,"volume":8952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":67.624057},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":67.525,"high":67.66,"low":67.5,"close":67.66,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.580524},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":67.6,"high":67.61,"low":67.4,"close":67.455,"volume":7090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":67.465335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":67.465,"high":67.475,"low":67.3,"close":67.33,"volume":3651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.372941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":67.325,"high":67.35,"low":67.22,"close":67.35,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":67.277981},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":67.33,"high":67.42,"low":67.31,"close":67.42,"volume":3215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":67.373667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":67.45,"high":67.45,"low":67.24,"close":67.24,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":67.348621},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":67.31,"high":67.39,"low":67.3,"close":67.39,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.336781},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":67.39,"high":67.42,"low":67.3,"close":67.3,"volume":5074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":67.367751},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":67.31,"high":67.31,"low":67.25,"close":67.25,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.267187},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":67.32,"high":67.485,"low":67.28,"close":67.485,"volume":8632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.396056},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":67.51,"high":67.53,"low":67.21,"close":67.21,"volume":8255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":67.432099},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":67.22,"high":67.3,"low":67.2,"close":67.3,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.240424},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":67.29,"high":67.42,"low":67.28,"close":67.41,"volume":4508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":67.338692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":67.42,"high":67.42,"low":67.33,"close":67.4,"volume":4155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":67.384},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":67.44,"high":67.64,"low":67.44,"close":67.64,"volume":6813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":67.567126},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":67.61,"high":67.705,"low":67.55,"close":67.55,"volume":5447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":67.658522},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":67.64,"high":67.67,"low":67.6,"close":67.6,"volume":4729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.642263},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":67.525,"high":67.525,"low":67.44,"close":67.48,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":67.484639},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":67.42,"high":67.495,"low":67.38,"close":67.495,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":67.425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":67.4,"high":67.4,"low":67.36,"close":67.36,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.393636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":67.33,"high":67.41,"low":67.33,"close":67.4,"volume":4620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":67.383778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":67.37,"high":67.41,"low":67.25,"close":67.25,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.3344},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":67.34,"high":67.39,"low":67.33,"close":67.39,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.342235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":67.35,"high":67.37,"low":67.18,"close":67.215,"volume":6277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.265626},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":67.24,"high":67.265,"low":67.19,"close":67.265,"volume":4641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":67.217841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":67.21,"high":67.21,"low":67.15,"close":67.17,"volume":4227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.187073},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":67.19,"high":67.21,"low":67.14,"close":67.16,"volume":5515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":67.17525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":67.14,"high":67.21,"low":67.03,"close":67.2,"volume":12595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":67.123822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":67.205,"high":67.32,"low":67.205,"close":67.23,"volume":8082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.253295},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":67.22,"high":67.24,"low":67.03,"close":67.11,"volume":9855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":67.142396},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":67.12,"high":67.28,"low":67.12,"close":67.24,"volume":11870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":67.159833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":67.25,"high":67.3,"low":67.2,"close":67.29,"volume":4624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":67.269565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":67.35,"high":67.52,"low":67.35,"close":67.51,"volume":6589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":67.443246},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":67.53,"high":67.58,"low":67.48,"close":67.48,"volume":11779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":67.528001},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":67.48,"high":67.56,"low":67.45,"close":67.54,"volume":12333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":67.516737},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":67.57,"high":67.715,"low":67.56,"close":67.65,"volume":6265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":67.652956},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":67.63,"high":67.77,"low":67.63,"close":67.7,"volume":5978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":67.728101},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":67.68,"high":67.81,"low":67.68,"close":67.79,"volume":7786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.771975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":67.805,"high":67.86,"low":67.805,"close":67.85,"volume":3631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.835544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":67.835,"high":67.97,"low":67.835,"close":67.955,"volume":6382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":67.94075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":67.97,"high":68,"low":67.87,"close":67.87,"volume":6229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":67.945779},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":67.9,"high":67.95,"low":67.89,"close":67.93,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":67.8,"high":67.81,"low":67.75,"close":67.76,"volume":5115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":67.78617},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":67.76,"high":67.76,"low":67.6,"close":67.6,"volume":3618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":67.668171},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":67.58,"high":67.6,"low":67.455,"close":67.455,"volume":3787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":67.530193},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":67.44,"high":67.485,"low":67.345,"close":67.38,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.370977},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":67.3,"high":67.33,"low":67.28,"close":67.32,"volume":4417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":67.305364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":67.3,"high":67.41,"low":67.24,"close":67.375,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":67.346041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":67.45,"high":67.45,"low":67.4,"close":67.43,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":67.417273},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":67.47,"high":67.47,"low":67.37,"close":67.395,"volume":4876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.411722},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":67.49,"high":67.575,"low":67.49,"close":67.54,"volume":4558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":67.531548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":67.51,"high":67.62,"low":67.48,"close":67.59,"volume":3950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":67.519131},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":67.47,"high":67.53,"low":67.45,"close":67.5,"volume":3945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.500654},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":67.515,"high":67.57,"low":67.41,"close":67.42,"volume":4907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":67.502721},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":67.48,"high":67.48,"low":67.42,"close":67.43,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":67.444766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":67.4,"high":67.43,"low":67.07,"close":67.365,"volume":20012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":67.231498},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":67.31,"high":67.41,"low":67.29,"close":67.36,"volume":4012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":67.333863},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":67.34,"high":67.47,"low":67.34,"close":67.44,"volume":3181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":67.429039},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":67.38,"high":67.51,"low":67.38,"close":67.475,"volume":2346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.447223},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":67.45,"high":67.45,"low":67.33,"close":67.35,"volume":5102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":67.419646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":67.4,"high":67.4,"low":67.3,"close":67.31,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.350556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":67.3,"high":67.38,"low":67.3,"close":67.37,"volume":3119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.360919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":67.41,"high":67.46,"low":67.38,"close":67.395,"volume":4541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.411563},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":67.41,"high":67.42,"low":67.29,"close":67.29,"volume":1941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":67.29,"high":67.37,"low":67.29,"close":67.35,"volume":2369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.349728},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":67.39,"high":67.63,"low":67.39,"close":67.63,"volume":3980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":67.493356},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":67.62,"high":67.62,"low":67.52,"close":67.59,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":67.576705},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":67.55,"high":67.6,"low":67.55,"close":67.6,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":67.66,"high":67.71,"low":67.64,"close":67.71,"volume":2546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.647434},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":67.7,"high":67.7,"low":67.615,"close":67.615,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.66094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":67.6,"high":67.77,"low":67.6,"close":67.77,"volume":2921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":67.712725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":67.8,"high":67.83,"low":67.73,"close":67.75,"volume":2552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.789163},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":67.78,"high":67.81,"low":67.77,"close":67.81,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.784667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":67.83,"high":67.83,"low":67.76,"close":67.79,"volume":4207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":67.784524},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":67.7,"high":67.86,"low":67.7,"close":67.86,"volume":3546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.756471},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":67.9,"high":68.05,"low":67.9,"close":68.05,"volume":17648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":67.985798},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":68.045,"high":68.045,"low":67.92,"close":67.93,"volume":8453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.974913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":67.92,"high":67.92,"low":67.84,"close":67.91,"volume":5088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":67.886841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":67.85,"high":67.85,"low":67.76,"close":67.77,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.78413},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":67.77,"high":67.83,"low":67.77,"close":67.81,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.802632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":67.83,"high":67.83,"low":67.62,"close":67.62,"volume":4546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.680985},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":67.63,"high":67.64,"low":67.63,"close":67.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.633333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":67.77,"high":67.86,"low":67.77,"close":67.86,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.788571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":67.84,"high":67.85,"low":67.84,"close":67.85,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":67.847143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":67.86,"high":67.865,"low":67.86,"close":67.86,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.862041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":67.92,"high":67.93,"low":67.92,"close":67.93,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":67.95,"high":67.95,"low":67.93,"close":67.93,"volume":1278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.945335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":67.94,"high":67.94,"low":67.88,"close":67.89,"volume":2541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.900898},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":67.89,"high":67.93,"low":67.88,"close":67.93,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":67.897057},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":67.98,"high":67.98,"low":67.92,"close":67.94,"volume":4465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":67.933861},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":67.95,"high":67.99,"low":67.92,"close":67.95,"volume":3413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":67.931563},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":67.96,"high":67.98,"low":67.88,"close":67.88,"volume":3100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":67.93489},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":67.93,"high":68.05,"low":67.93,"close":68.02,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":68.01839},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":68.01,"high":68.01,"low":67.92,"close":68.01,"volume":3306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":67.979748},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":67.95,"high":67.98,"low":67.95,"close":67.98,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.956944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":67.97,"high":68.1,"low":67.97,"close":68.1,"volume":3907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":68.053553},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":68.01,"high":68.09,"low":68.01,"close":68.03,"volume":2772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":68.036155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":68,"high":68,"low":67.99,"close":67.99,"volume":3451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.995152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":67.98,"high":68.01,"low":67.89,"close":67.89,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":67.96919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":67.98,"high":67.98,"low":67.98,"close":67.98,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":68.03,"high":68.05,"low":68.03,"close":68.035,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":68.038333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":68.01,"high":68.01,"low":67.94,"close":67.94,"volume":1368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":67.998333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":67.94,"high":67.94,"low":67.88,"close":67.88,"volume":2706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.911111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":67.89,"high":67.89,"low":67.8,"close":67.84,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.832814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":67.8,"high":67.82,"low":67.8,"close":67.82,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.80709},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":67.74,"high":67.74,"low":67.71,"close":67.71,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.719091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":67.68,"high":67.68,"low":67.6,"close":67.61,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":67.618823},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":67.55,"high":67.55,"low":67.5,"close":67.5,"volume":3746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.509806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":67.53,"high":67.55,"low":67.4,"close":67.4,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.453008},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":67.42,"high":67.42,"low":67.35,"close":67.35,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.396},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":67.37,"high":67.39,"low":67.32,"close":67.37,"volume":1992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.353158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":67.39,"high":67.51,"low":67.38,"close":67.45,"volume":15493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":67.462588},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":67.45,"high":67.53,"low":67.45,"close":67.47,"volume":1332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.489091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":67.49,"high":67.49,"low":67.36,"close":67.36,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.438333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":67.3,"high":67.34,"low":67.3,"close":67.3,"volume":7388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.31098},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":67.3,"high":67.3,"low":67.27,"close":67.29,"volume":2180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.288095},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":67.24,"high":67.24,"low":67.15,"close":67.15,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.178462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":67.15,"high":67.15,"low":67.11,"close":67.12,"volume":3171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":67.133915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":67.13,"high":67.13,"low":67.09,"close":67.1,"volume":3576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.117723},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":67.1,"high":67.1,"low":66.97,"close":66.99,"volume":11929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":67.024371},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":66.99,"high":67.06,"low":66.86,"close":66.87,"volume":14210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":66.954469},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":66.87,"high":66.9,"low":66.86,"close":66.86,"volume":2952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":66.875862},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":66.855,"high":66.88,"low":66.72,"close":66.78,"volume":10389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":66.826522},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":66.75,"high":66.75,"low":66.61,"close":66.61,"volume":4690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":66.669565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":66.63,"high":66.64,"low":66.56,"close":66.575,"volume":8132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":66.601974},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":66.58,"high":66.58,"low":66.38,"close":66.46,"volume":14960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":66.43113},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":66.49,"high":66.51,"low":66.45,"close":66.5,"volume":4503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":66.484499},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":66.55,"high":66.58,"low":66.51,"close":66.58,"volume":5882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":66.538207},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":66.58,"high":66.76,"low":66.58,"close":66.76,"volume":10831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":66.66732},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":66.76,"high":66.8,"low":66.7,"close":66.79,"volume":11892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":66.755851},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":66.775,"high":66.92,"low":66.775,"close":66.875,"volume":7703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":66.834407},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":66.92,"high":66.93,"low":66.87,"close":66.9,"volume":5209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.908077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":66.9,"high":66.98,"low":66.9,"close":66.96,"volume":6295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.941534},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":66.99,"high":67.12,"low":66.945,"close":67.12,"volume":7094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":67.035482},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":67.1,"high":67.14,"low":67,"close":67.11,"volume":3529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.080606},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":67.09,"high":67.11,"low":67.02,"close":67.11,"volume":5211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.065269},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":66.98,"high":66.98,"low":66.89,"close":66.95,"volume":5246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":66.9363},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":66.89,"high":66.91,"low":66.78,"close":66.88,"volume":6113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":66.846552},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":66.87,"high":66.88,"low":66.71,"close":66.73,"volume":3028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.803},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":66.71,"high":66.71,"low":66.6,"close":66.62,"volume":3734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.681892},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":66.66,"high":66.72,"low":66.65,"close":66.65,"volume":5702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":66.695362},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":66.64,"high":66.69,"low":66.64,"close":66.67,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.664615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":66.61,"high":66.71,"low":66.61,"close":66.71,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.682416},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":66.65,"high":66.65,"low":66.58,"close":66.58,"volume":2523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.593601},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":66.61,"high":66.66,"low":66.61,"close":66.66,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.646667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":66.62,"high":66.665,"low":66.59,"close":66.665,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.621801},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":66.75,"high":66.76,"low":66.68,"close":66.7,"volume":5283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":66.734754},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":66.73,"high":66.73,"low":66.67,"close":66.67,"volume":2358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.700435},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":66.705,"high":66.72,"low":66.705,"close":66.72,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.716667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":66.76,"high":66.81,"low":66.76,"close":66.8,"volume":5720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":66.780364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":66.86,"high":66.945,"low":66.69,"close":66.69,"volume":8546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":66.871108},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":66.73,"high":66.86,"low":66.73,"close":66.86,"volume":2898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.795926},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":66.92,"high":66.93,"low":66.89,"close":66.91,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.916046},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":66.9,"high":67.02,"low":66.9,"close":66.995,"volume":7153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":66.968685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":66.97,"high":66.97,"low":66.84,"close":66.88,"volume":3321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.905152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":66.89,"high":66.9,"low":66.87,"close":66.9,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.884486},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":66.9,"high":67.02,"low":66.9,"close":66.96,"volume":5210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.962115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":66.94,"high":67.02,"low":66.94,"close":67.01,"volume":4399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.003953},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":67.02,"high":67.02,"low":66.93,"close":66.93,"volume":4650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.996593},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":66.96,"high":66.96,"low":66.82,"close":66.93,"volume":3116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.901753},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":66.91,"high":66.91,"low":66.855,"close":66.89,"volume":1447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.891877},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":66.88,"high":66.88,"low":66.79,"close":66.79,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":66.79,"high":66.79,"low":66.72,"close":66.79,"volume":3798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.765458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":66.82,"high":66.89,"low":66.82,"close":66.87,"volume":2272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.849524},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":66.86,"high":66.91,"low":66.86,"close":66.91,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":66.883562},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":66.84,"high":66.84,"low":66.81,"close":66.81,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":66.83,"high":66.83,"low":66.83,"close":66.83,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":66.95,"high":66.99,"low":66.95,"close":66.98,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.970174},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":66.91,"high":66.93,"low":66.91,"close":66.93,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.924545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":66.94,"high":67.07,"low":66.91,"close":67.07,"volume":2984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.984731},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":67.07,"high":67.08,"low":66.95,"close":66.95,"volume":2263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.050225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":66.9,"high":66.94,"low":66.89,"close":66.89,"volume":3719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.904363},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":66.86,"high":66.89,"low":66.86,"close":66.89,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.879},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":66.91,"high":66.98,"low":66.91,"close":66.97,"volume":4209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":66.962927},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":66.97,"high":66.97,"low":66.91,"close":66.93,"volume":1916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.936944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":66.96,"high":66.96,"low":66.89,"close":66.91,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.910677},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":66.88,"high":66.93,"low":66.88,"close":66.93,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.898462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":66.93,"high":66.96,"low":66.93,"close":66.94,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.938182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":66.92,"high":66.94,"low":66.92,"close":66.94,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.924444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":67.03,"high":67.05,"low":67,"close":67.02,"volume":4418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":67.019944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":66.97,"high":67.01,"low":66.95,"close":66.95,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.9925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":66.9,"high":66.92,"low":66.85,"close":66.85,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.896283},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":66.84,"high":66.88,"low":66.84,"close":66.88,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.865717},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":66.85,"high":66.85,"low":66.78,"close":66.78,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":66.85,"high":66.85,"low":66.79,"close":66.79,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.802},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":66.72,"high":66.72,"low":66.61,"close":66.61,"volume":1693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":66.647011},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":66.64,"high":66.67,"low":66.64,"close":66.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.653333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":66.68,"high":66.685,"low":66.65,"close":66.65,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.670837},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":66.63,"high":66.7,"low":66.63,"close":66.7,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.672291},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":66.64,"high":66.64,"low":66.64,"close":66.64,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":66.68,"high":66.7,"low":66.6,"close":66.6,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":66.638372},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":66.65,"high":66.65,"low":66.53,"close":66.59,"volume":4018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.57654},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":66.58,"high":66.58,"low":66.55,"close":66.55,"volume":1829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.566667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":66.52,"high":66.52,"low":66.475,"close":66.5,"volume":4642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":66.494316},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":66.49,"high":66.53,"low":66.48,"close":66.49,"volume":1655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.505974},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":66.52,"high":66.52,"low":66.41,"close":66.41,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":66.35,"high":66.35,"low":66.26,"close":66.26,"volume":4345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":66.305614},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":66.25,"high":66.25,"low":66.08,"close":66.11,"volume":6401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":66.13009},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":66.1,"high":66.115,"low":66.05,"close":66.11,"volume":3786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":66.090329},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":66.155,"high":66.16,"low":66.09,"close":66.105,"volume":4113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.142918},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":66.12,"high":66.28,"low":66.1,"close":66.26,"volume":4183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.199512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":66.26,"high":66.26,"low":66.23,"close":66.255,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.251224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":66.25,"high":66.37,"low":66.24,"close":66.33,"volume":4473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":66.313375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":66.33,"high":66.35,"low":66.32,"close":66.32,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.339375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":66.31,"high":66.39,"low":66.31,"close":66.39,"volume":4027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.332823},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":66.35,"high":66.4,"low":66.35,"close":66.4,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.373799},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":66.39,"high":66.4,"low":66.32,"close":66.4,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.365},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":66.51,"high":66.56,"low":66.46,"close":66.48,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.507687},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":66.5,"high":66.59,"low":66.49,"close":66.49,"volume":2370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.516364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":66.46,"high":66.46,"low":66.37,"close":66.41,"volume":2569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.407546},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":66.38,"high":66.39,"low":66.36,"close":66.36,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":66.4,"high":66.4,"low":66.38,"close":66.38,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":66.51,"high":66.64,"low":66.5,"close":66.64,"volume":3161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":66.561282},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":66.66,"high":66.69,"low":66.66,"close":66.69,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.674557},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":66.7,"high":66.76,"low":66.7,"close":66.76,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.727995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":66.74,"high":66.85,"low":66.72,"close":66.85,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":66.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":66.83,"high":66.83,"low":66.81,"close":66.81,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.823333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":66.78,"high":66.78,"low":66.68,"close":66.72,"volume":8556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":66.707929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":66.72,"high":66.72,"low":66.66,"close":66.66,"volume":1499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.696923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":66.64,"high":66.69,"low":66.64,"close":66.67,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.677105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":66.6,"high":66.6,"low":66.53,"close":66.58,"volume":3712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.578889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":66.58,"high":66.58,"low":66.57,"close":66.57,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.57449},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":66.5,"high":66.5,"low":66.35,"close":66.35,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":66.31,"high":66.34,"low":66.26,"close":66.26,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.323429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":66.25,"high":66.25,"low":66.25,"close":66.25,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":66.22,"high":66.22,"low":66.08,"close":66.12,"volume":5938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":66.127611},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":66.04,"high":66.13,"low":66,"close":66.09,"volume":7632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":66.039305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":66.06,"high":66.16,"low":66.06,"close":66.16,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.113461},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":66.15,"high":66.16,"low":66.12,"close":66.15,"volume":1785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.142667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":66.13,"high":66.2,"low":66.13,"close":66.16,"volume":4349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.174608},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":66.13,"high":66.14,"low":66.11,"close":66.13,"volume":2745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":66.128822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":66.12,"high":66.2,"low":66.12,"close":66.18,"volume":2975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":66.156429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":66.17,"high":66.18,"low":66.07,"close":66.16,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":66.2,"high":66.2,"low":66.15,"close":66.16,"volume":4726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.179407},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":66.16,"high":66.16,"low":66.1,"close":66.1,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.139412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":66.08,"high":66.125,"low":66.08,"close":66.08,"volume":2303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.106128},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":66.05,"high":66.08,"low":66.025,"close":66.08,"volume":3048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.041814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":66.09,"high":66.16,"low":66.05,"close":66.09,"volume":4271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":66.105224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":66.1,"high":66.17,"low":66.1,"close":66.17,"volume":2187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.134912},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":66.18,"high":66.27,"low":66.18,"close":66.26,"volume":3962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.235443},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":66.25,"high":66.26,"low":66.17,"close":66.18,"volume":2182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.216996},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":66.15,"high":66.19,"low":66.13,"close":66.19,"volume":2446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.145027},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":66.22,"high":66.23,"low":66.16,"close":66.16,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.208649},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":66.14,"high":66.14,"low":66.08,"close":66.08,"volume":1905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.107307},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":66.08,"high":66.08,"low":66.05,"close":66.05,"volume":3128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.05896},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":66.08,"high":66.17,"low":66.08,"close":66.13,"volume":4166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.116859},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":66.1,"high":66.1,"low":66.1,"close":66.1,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":66.13,"high":66.13,"low":66.055,"close":66.055,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.101832},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":66.04,"high":66.06,"low":66,"close":66.06,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.02344},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":66.01,"high":66.07,"low":65.99,"close":66.07,"volume":9507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":66.010191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":66.09,"high":66.12,"low":66.06,"close":66.06,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.108333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":66.08,"high":66.08,"low":66.07,"close":66.07,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.075596},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":66.07,"high":66.08,"low":66.06,"close":66.08,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":66.070918},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":66.12,"high":66.12,"low":65.95,"close":65.95,"volume":2184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":66.022041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":65.96,"high":65.96,"low":65.92,"close":65.94,"volume":3206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":65.946331},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":65.9,"high":65.92,"low":65.87,"close":65.92,"volume":4887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":65.893882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":65.93,"high":65.93,"low":65.8,"close":65.8,"volume":2574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":65.849346},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":65.8,"high":65.8,"low":65.77,"close":65.77,"volume":5238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":65.789448},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":65.765,"high":65.82,"low":65.765,"close":65.81,"volume":5788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":65.786686},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":65.83,"high":66,"low":65.83,"close":66,"volume":6537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":65.931798},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":65.99,"high":66.03,"low":65.88,"close":65.88,"volume":5551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":65.977094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":65.87,"high":65.98,"low":65.87,"close":65.96,"volume":3963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":65.939111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":65.95,"high":65.99,"low":65.95,"close":65.95,"volume":2419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":65.969625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":65.95,"high":65.95,"low":65.91,"close":65.91,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":65.928182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":65.935,"high":65.96,"low":65.935,"close":65.96,"volume":3501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":65.948143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":65.93,"high":65.94,"low":65.87,"close":65.92,"volume":3448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":65.921217},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":65.91,"high":65.99,"low":65.91,"close":65.99,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":65.955455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":65.96,"high":66.2,"low":65.96,"close":66.2,"volume":4660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":66.034},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":66.18,"high":66.22,"low":66.16,"close":66.21,"volume":6543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":66.191587},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":66.19,"high":66.21,"low":66.1,"close":66.1,"volume":3114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.151529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":66.08,"high":66.09,"low":66.07,"close":66.08,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.077498},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":66.09,"high":66.11,"low":66.07,"close":66.095,"volume":3258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.093027},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":66.14,"high":66.14,"low":66.07,"close":66.07,"volume":7113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":66.126698},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":66.08,"high":66.16,"low":66.08,"close":66.14,"volume":2278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.132694},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":66.16,"high":66.2,"low":66.14,"close":66.155,"volume":5931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":66.171705},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":66.15,"high":66.21,"low":66.15,"close":66.18,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":66.18436},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":66.24,"high":66.33,"low":66.13,"close":66.13,"volume":5916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":66.252457},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":66.13,"high":66.22,"low":66.1,"close":66.1,"volume":6539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":66.177803},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":66.1,"high":66.22,"low":66.1,"close":66.22,"volume":5100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.138824},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":66.23,"high":66.28,"low":66.22,"close":66.27,"volume":3452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":66.248494},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":66.22,"high":66.25,"low":66.19,"close":66.22,"volume":2472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.217622},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":66.24,"high":66.26,"low":66.24,"close":66.24,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.251111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":66.26,"high":66.29,"low":66.23,"close":66.23,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.251818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":66.22,"high":66.35,"low":66.22,"close":66.35,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.272963},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":66.47,"high":66.47,"low":66.42,"close":66.43,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.452},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":66.45,"high":66.47,"low":66.4,"close":66.42,"volume":2331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.452216},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":66.36,"high":66.36,"low":66.28,"close":66.33,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.319333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":66.355,"high":66.355,"low":66.17,"close":66.17,"volume":2317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.216364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":66.11,"high":66.11,"low":66.06,"close":66.07,"volume":4078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":66.085466},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":66.08,"high":66.08,"low":65.99,"close":66.03,"volume":7883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":66.017333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":65.97,"high":66.05,"low":65.96,"close":66.02,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.003831},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":65.96,"high":65.96,"low":65.88,"close":65.88,"volume":1437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":65.931668},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":65.88,"high":65.89,"low":65.87,"close":65.88,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":65.878677},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":65.88,"high":65.9,"low":65.83,"close":65.83,"volume":3298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":65.868965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":65.795,"high":65.82,"low":65.795,"close":65.82,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":65.811416},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":65.785,"high":65.81,"low":65.71,"close":65.76,"volume":9309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":65.753476},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":65.72,"high":65.85,"low":65.72,"close":65.82,"volume":6778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":65.795625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":65.84,"high":65.84,"low":65.81,"close":65.82,"volume":6798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":65.828459},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":65.83,"high":65.83,"low":65.73,"close":65.77,"volume":4285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":65.773348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":65.78,"high":65.85,"low":65.78,"close":65.83,"volume":6198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":65.814066},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":65.81,"high":65.935,"low":65.78,"close":65.84,"volume":2853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":65.850733},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":65.83,"high":65.83,"low":65.625,"close":65.625,"volume":8090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":65.720746},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":65.615,"high":65.7,"low":65.615,"close":65.69,"volume":5844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":65.632202},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":65.7,"high":65.74,"low":65.7,"close":65.73,"volume":3407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":65.72304},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":65.74,"high":65.88,"low":65.72,"close":65.87,"volume":6059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":65.811008},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":65.89,"high":66.25,"low":65.86,"close":66.2,"volume":15827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":66.037727},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":66.24,"high":66.4,"low":66.24,"close":66.32,"volume":8533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":66.361808},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":66.38,"high":66.4,"low":66.29,"close":66.34,"volume":12795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":66.351707},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":66.36,"high":66.37,"low":66.25,"close":66.32,"volume":7958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":66.317602},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":66.35,"high":66.46,"low":66.33,"close":66.42,"volume":12538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":66.401938},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":66.43,"high":66.46,"low":66.31,"close":66.44,"volume":22528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":66.406928},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":66.48,"high":66.49,"low":66.31,"close":66.33,"volume":13701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":66.408289},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":66.3,"high":66.37,"low":66.27,"close":66.27,"volume":13642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":66.324443},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":66.29,"high":66.34,"low":66.27,"close":66.31,"volume":15630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":66.303776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":66.31,"high":66.46,"low":66.24,"close":66.41,"volume":20635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":436,"vwap":66.336646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:01:00+00:00","open":66.53,"high":66.53,"low":66.53,"close":66.53,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-22T20:52:00+00:00","open":66.04,"high":66.04,"low":66.04,"close":66.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.04},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:21:00+00:00","open":66.22,"high":66.22,"low":66.22,"close":66.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T12:49:00+00:00","open":65.78,"high":65.78,"low":65.78,"close":65.78,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":65.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":65.64,"high":65.81,"low":65.44,"close":65.81,"volume":32089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":219,"vwap":65.549469},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":65.86,"high":65.98,"low":65.72,"close":65.84,"volume":14305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":65.84276},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":65.875,"high":66.135,"low":65.85,"close":65.96,"volume":5822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":66.010638},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":65.945,"high":65.95,"low":65.715,"close":65.775,"volume":12486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":65.827282},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":65.735,"high":65.78,"low":65.575,"close":65.75,"volume":10247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":65.686552},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":65.72,"high":65.74,"low":65.48,"close":65.5,"volume":12763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":65.586711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":65.515,"high":65.715,"low":65.48,"close":65.665,"volume":8224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":65.599644},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":65.665,"high":65.665,"low":65.385,"close":65.6,"volume":13906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":65.512841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":65.615,"high":65.665,"low":65.45,"close":65.59,"volume":7135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":65.538846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":65.605,"high":65.765,"low":65.59,"close":65.74,"volume":12435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":65.695309},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":65.725,"high":65.91,"low":65.67,"close":65.84,"volume":9579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":65.829506},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":65.815,"high":66.04,"low":65.79,"close":66.03,"volume":6429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":65.935257},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":66.01,"high":66.195,"low":66.005,"close":66.11,"volume":8364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":66.148347},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":66.1,"high":66.26,"low":66.09,"close":66.26,"volume":5385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":66.199536},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":66.28,"high":66.31,"low":66.17,"close":66.29,"volume":9272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":66.254394},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":66.26,"high":66.435,"low":66.14,"close":66.23,"volume":17455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":165,"vwap":66.248953},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":66.23,"high":66.35,"low":66.14,"close":66.14,"volume":6770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":66.22685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":66.14,"high":66.39,"low":66.13,"close":66.39,"volume":7108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":66.290735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":66.35,"high":66.35,"low":66.14,"close":66.165,"volume":6522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":66.190246},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":66.28,"high":66.37,"low":66.26,"close":66.34,"volume":5254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":66.348738},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":66.34,"high":66.35,"low":66.05,"close":66.16,"volume":5832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":66.195185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":66.24,"high":66.32,"low":66.17,"close":66.3,"volume":5362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":66.238846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":66.36,"high":66.5,"low":66.34,"close":66.345,"volume":8255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":66.422827},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":66.41,"high":66.47,"low":66.27,"close":66.385,"volume":7430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":66.36925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":66.38,"high":66.46,"low":66.28,"close":66.28,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.347083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":66.22,"high":66.29,"low":66.14,"close":66.27,"volume":2081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":66.176176},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":66.3,"high":66.35,"low":66.28,"close":66.32,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":66.3175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":66.365,"high":66.365,"low":66.2,"close":66.265,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":66.247115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":66.385,"high":66.53,"low":66.385,"close":66.5,"volume":4015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":66.487179},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":66.47,"high":66.615,"low":66.47,"close":66.595,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.57825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":66.61,"high":66.7,"low":66.35,"close":66.415,"volume":18815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":66.48845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":66.56,"high":66.7,"low":66.56,"close":66.67,"volume":6141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":66.639359},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":66.68,"high":66.68,"low":66.525,"close":66.64,"volume":4573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":66.601829},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":66.695,"high":66.76,"low":66.65,"close":66.755,"volume":8856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":66.706547},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":66.735,"high":66.735,"low":66.585,"close":66.625,"volume":9729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":66.644947},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":66.61,"high":66.63,"low":66.485,"close":66.54,"volume":4279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":66.557654},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":66.48,"high":66.48,"low":66.39,"close":66.39,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.435625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":66.5,"high":66.66,"low":66.465,"close":66.66,"volume":4921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":66.538387},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":66.605,"high":66.68,"low":66.575,"close":66.65,"volume":3349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":66.650794},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":66.66,"high":66.66,"low":66.56,"close":66.56,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.642778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":66.51,"high":66.6,"low":66.48,"close":66.6,"volume":6112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":66.522437},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":66.63,"high":66.65,"low":66.43,"close":66.57,"volume":5578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":66.560512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":66.645,"high":66.71,"low":66.61,"close":66.615,"volume":4565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":66.674206},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":66.495,"high":66.53,"low":66.46,"close":66.46,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":66.496111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":66.53,"high":66.62,"low":66.53,"close":66.54,"volume":3208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.543651},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":66.65,"high":66.65,"low":66.51,"close":66.51,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.616},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":66.49,"high":66.49,"low":66.24,"close":66.24,"volume":9010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":66.387216},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":66.2,"high":66.22,"low":66.09,"close":66.17,"volume":3402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":66.166649},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":66.21,"high":66.21,"low":66.03,"close":66.06,"volume":2694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":66.079919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":66.12,"high":66.2,"low":66.12,"close":66.195,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.145362},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":66.18,"high":66.395,"low":66.16,"close":66.33,"volume":6886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":66.302991},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":66.36,"high":66.57,"low":66.36,"close":66.44,"volume":6767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":66.458151},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":66.51,"high":66.55,"low":66.48,"close":66.49,"volume":2543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.4958},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":66.5,"high":66.535,"low":66.32,"close":66.32,"volume":2386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":66.459646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":66.355,"high":66.38,"low":66.32,"close":66.32,"volume":3414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":66.341679},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":66.4,"high":66.4,"low":66.24,"close":66.25,"volume":3885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":66.277401},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":66.22,"high":66.27,"low":66.11,"close":66.11,"volume":5487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":66.237541},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":66.07,"high":66.09,"low":65.99,"close":66.09,"volume":5595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.023304},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":66.145,"high":66.21,"low":66.075,"close":66.09,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.166053},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":66.22,"high":66.44,"low":66.22,"close":66.44,"volume":8582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":66.349701},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":66.47,"high":66.6,"low":66.37,"close":66.6,"volume":2044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":66.436875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":66.65,"high":66.8,"low":66.65,"close":66.75,"volume":5035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":66.685048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":66.73,"high":66.73,"low":66.53,"close":66.61,"volume":2724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":66.616957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":66.56,"high":66.57,"low":66.49,"close":66.57,"volume":3315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":66.530483},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":66.53,"high":66.53,"low":66.44,"close":66.44,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.485473},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":66.505,"high":66.585,"low":66.505,"close":66.585,"volume":1756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.558777},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":66.45,"high":66.74,"low":66.43,"close":66.74,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.504295},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":66.755,"high":66.755,"low":66.565,"close":66.67,"volume":4556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":66.674719},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":66.695,"high":66.91,"low":66.695,"close":66.9,"volume":3607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":66.812813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":66.91,"high":67.01,"low":66.91,"close":67,"volume":3344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":66.944074},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":66.995,"high":67.17,"low":66.995,"close":67.17,"volume":7879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.060267},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":67.16,"high":67.21,"low":67.09,"close":67.21,"volume":3144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":67.155893},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":67.21,"high":67.21,"low":67.09,"close":67.12,"volume":4846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.109628},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":67.11,"high":67.2,"low":67.06,"close":67.2,"volume":3605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":67.147121},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":67.18,"high":67.29,"low":67.18,"close":67.28,"volume":2402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":67.226087},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":67.24,"high":67.24,"low":67.12,"close":67.15,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":67.2,"high":67.34,"low":67.19,"close":67.235,"volume":8656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":67.264511},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":67.27,"high":67.27,"low":67.195,"close":67.27,"volume":1705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":67.227813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":67.275,"high":67.3,"low":67.19,"close":67.3,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":67.26168},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":67.21,"high":67.32,"low":67.205,"close":67.32,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.231667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":67.31,"high":67.45,"low":67.31,"close":67.41,"volume":8227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":67.395802},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":67.41,"high":67.49,"low":67.345,"close":67.415,"volume":14390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":67.397649},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":67.435,"high":67.62,"low":67.435,"close":67.62,"volume":5424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":67.519339},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":67.62,"high":67.66,"low":67.57,"close":67.58,"volume":4435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":67.618743},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":67.52,"high":67.52,"low":67.44,"close":67.44,"volume":1664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.493125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":67.465,"high":67.58,"low":67.465,"close":67.58,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.49875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":67.59,"high":67.59,"low":67.45,"close":67.51,"volume":3925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":67.51},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":67.5,"high":67.5,"low":67.41,"close":67.43,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":67.444909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":67.395,"high":67.41,"low":67.33,"close":67.41,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":67.358438},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":67.41,"high":67.48,"low":67.37,"close":67.44,"volume":3501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":67.437059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":67.46,"high":67.47,"low":67.32,"close":67.32,"volume":6150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":67.431583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":67.37,"high":67.4,"low":67.33,"close":67.36,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":67.359339},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":67.36,"high":67.36,"low":67.18,"close":67.18,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":67.259381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":67.17,"high":67.2,"low":67.11,"close":67.11,"volume":3787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":67.135015},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":67.09,"high":67.195,"low":67.09,"close":67.19,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.156071},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":67.18,"high":67.27,"low":67.18,"close":67.2,"volume":3043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.226095},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":67.25,"high":67.25,"low":67.23,"close":67.23,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.243333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":67.18,"high":67.3,"low":67.155,"close":67.3,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.204309},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":67.25,"high":67.25,"low":67.23,"close":67.23,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.232},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":67.23,"high":67.23,"low":67.02,"close":67.02,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":67.076667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":67,"high":67.08,"low":66.97,"close":67.08,"volume":2407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":67.002785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":67.06,"high":67.205,"low":67.05,"close":67.205,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.134231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":67.14,"high":67.17,"low":67.14,"close":67.17,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.15875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":67.025,"high":67.155,"low":67,"close":67.135,"volume":2176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.0945},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":67.12,"high":67.24,"low":67.05,"close":67.06,"volume":3602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":67.140864},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":67.17,"high":67.275,"low":67.17,"close":67.2,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":67.221999},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":67.205,"high":67.205,"low":67.135,"close":67.175,"volume":2897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":67.17452},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":67.16,"high":67.16,"low":67.06,"close":67.06,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.145172},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":67.06,"high":67.09,"low":67.06,"close":67.09,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.085188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":67.17,"high":67.23,"low":67.16,"close":67.18,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":67.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":67.09,"high":67.15,"low":67.09,"close":67.15,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.117714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":67.06,"high":67.12,"low":67.06,"close":67.105,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.111923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":67.07,"high":67.07,"low":67,"close":67.02,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.018333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":66.95,"high":67.155,"low":66.95,"close":67.14,"volume":8377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":67.09324},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":67.14,"high":67.265,"low":67.1,"close":67.265,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":67.181875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":67.24,"high":67.35,"low":67.22,"close":67.33,"volume":2857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.291985},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":67.345,"high":67.37,"low":67.34,"close":67.37,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.357692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":67.245,"high":67.28,"low":67.2,"close":67.28,"volume":2827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.251235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":67.19,"high":67.235,"low":67.17,"close":67.235,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.201462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":67.195,"high":67.23,"low":67.17,"close":67.23,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.214167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":67.25,"high":67.26,"low":67.25,"close":67.26,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.255},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":67.27,"high":67.27,"low":67.27,"close":67.27,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":67.335,"high":67.355,"low":67.315,"close":67.315,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":67.39,"high":67.39,"low":67.39,"close":67.39,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":67.38,"high":67.38,"low":67.38,"close":67.38,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":67.2,"high":67.2,"low":67.2,"close":67.2,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":67.16,"high":67.16,"low":67.09,"close":67.09,"volume":1726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":67.114194},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":67.16,"high":67.18,"low":67.16,"close":67.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.166667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":67.16,"high":67.23,"low":67.16,"close":67.23,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.193816},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":67.21,"high":67.21,"low":67.15,"close":67.15,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":67.14,"high":67.14,"low":67.14,"close":67.14,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":67.05,"high":67.05,"low":66.99,"close":67.01,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.012941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":66.96,"high":67.02,"low":66.95,"close":67.01,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.977975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":67,"high":67,"low":67,"close":67,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":67.02,"high":67.02,"low":67.02,"close":67.02,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":67.15,"high":67.15,"low":67.15,"close":67.15,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":67.12,"high":67.12,"low":67.12,"close":67.12,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":67.24,"high":67.29,"low":67.24,"close":67.29,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.254412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":67.38,"high":67.39,"low":67.295,"close":67.295,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":67.376538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":67.265,"high":67.3,"low":67.25,"close":67.3,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":67.28125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":67.27,"high":67.29,"low":67.27,"close":67.29,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.279556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":67.24,"high":67.24,"low":67.24,"close":67.24,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":67.22,"high":67.22,"low":67.22,"close":67.22,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":67.27,"high":67.27,"low":67.27,"close":67.27,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":67.33,"high":67.39,"low":67.33,"close":67.39,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.343125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":67.38,"high":67.38,"low":67.37,"close":67.37,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.373333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":67.44,"high":67.47,"low":67.44,"close":67.47,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":67.43,"high":67.46,"low":67.365,"close":67.46,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":67.429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":67.45,"high":67.45,"low":67.42,"close":67.425,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.429407},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":67.43,"high":67.47,"low":67.43,"close":67.46,"volume":2776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":67.455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":67.49,"high":67.5,"low":67.43,"close":67.47,"volume":1465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.474664},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":67.46,"high":67.46,"low":67.46,"close":67.46,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":67.4,"high":67.4,"low":67.39,"close":67.39,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.393333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":67.465,"high":67.465,"low":67.465,"close":67.465,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":67.36,"high":67.36,"low":67.335,"close":67.335,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.351667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":67.41,"high":67.43,"low":67.41,"close":67.43,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.413333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":67.385,"high":67.41,"low":67.385,"close":67.41,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":67.4025},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":67.35,"high":67.4,"low":67.35,"close":67.4,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.363043},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":67.34,"high":67.38,"low":67.34,"close":67.38,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":67.374286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":67.26,"high":67.26,"low":67.12,"close":67.13,"volume":5056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":67.216735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":67.12,"high":67.16,"low":67.11,"close":67.16,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":67.132632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":67.3,"high":67.3,"low":67.3,"close":67.3,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":67.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":67.24,"high":67.24,"low":67.24,"close":67.24,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":67.1,"high":67.11,"low":67.1,"close":67.11,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.106667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":67.09,"high":67.1,"low":67.04,"close":67.07,"volume":1644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":67.064562},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":67.01,"high":67.08,"low":67,"close":67.08,"volume":2542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":67.021946},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":67.1,"high":67.11,"low":67.07,"close":67.07,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.096733},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":67.07,"high":67.07,"low":66.97,"close":66.97,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.995556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":66.89,"high":66.91,"low":66.875,"close":66.91,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.890769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":66.86,"high":66.91,"low":66.86,"close":66.91,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.88875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":66.92,"high":66.99,"low":66.9,"close":66.9,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.917868},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":66.98,"high":66.98,"low":66.98,"close":66.98,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":66.93,"high":66.93,"low":66.92,"close":66.92,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.928814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":67.03,"high":67.11,"low":67.03,"close":67.1,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":67.095711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":67.11,"high":67.12,"low":67,"close":67,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.079333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":66.98,"high":66.98,"low":66.98,"close":66.98,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":67.12,"high":67.13,"low":67.12,"close":67.13,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":67.123333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":67.12,"high":67.12,"low":67.12,"close":67.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":67.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":67.14,"high":67.14,"low":67.14,"close":67.14,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":67.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":67.22,"high":67.23,"low":67.21,"close":67.21,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67.224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":67.17,"high":67.17,"low":67,"close":67,"volume":8651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":67.111501},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":67,"high":67,"low":67,"close":67,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":66.96,"high":67.01,"low":66.93,"close":66.97,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.967273},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":67.1,"high":67.11,"low":67.09,"close":67.11,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":67.100714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":67.14,"high":67.14,"low":67.14,"close":67.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":67.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":67.15,"high":67.23,"low":67.15,"close":67.23,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.1885},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":67.19,"high":67.25,"low":67.19,"close":67.24,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":67.239063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":67.265,"high":67.3,"low":67.265,"close":67.29,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":67.285},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":67.12,"high":67.12,"low":66.93,"close":66.96,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":67.009661},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":66.93,"high":66.93,"low":66.84,"close":66.84,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.855849},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":66.82,"high":66.84,"low":66.79,"close":66.79,"volume":1736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.820689},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":66.85,"high":66.9,"low":66.85,"close":66.9,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.883333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":66.86,"high":66.86,"low":66.86,"close":66.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":66.87,"high":66.89,"low":66.86,"close":66.86,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.873077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":66.86,"high":66.86,"low":66.86,"close":66.86,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":66.79,"high":66.79,"low":66.79,"close":66.79,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":66.83,"high":66.84,"low":66.78,"close":66.84,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.815369},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":66.83,"high":66.9,"low":66.83,"close":66.9,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":66.85,"high":66.85,"low":66.83,"close":66.83,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.842857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":66.83,"high":66.83,"low":66.83,"close":66.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":66.85,"high":66.85,"low":66.85,"close":66.85,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":66.835,"high":66.835,"low":66.835,"close":66.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.835},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":66.8,"high":66.8,"low":66.68,"close":66.69,"volume":7258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":66.71907},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":66.645,"high":66.7,"low":66.64,"close":66.7,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.651346},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":66.6,"high":66.6,"low":66.5,"close":66.52,"volume":2660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":66.551586},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":66.58,"high":66.58,"low":66.58,"close":66.58,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":66.66,"high":66.67,"low":66.66,"close":66.67,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.66716},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":66.61,"high":66.62,"low":66.61,"close":66.62,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.616667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":66.655,"high":66.67,"low":66.45,"close":66.45,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.555455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":66.47,"high":66.51,"low":66.47,"close":66.505,"volume":14006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":66.470823},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":66.58,"high":66.6,"low":66.58,"close":66.6,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.588},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":66.66,"high":66.74,"low":66.66,"close":66.74,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.682222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":66.795,"high":66.795,"low":66.795,"close":66.795,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.795},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":66.76,"high":66.76,"low":66.76,"close":66.76,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":66.605,"high":66.605,"low":66.605,"close":66.605,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.605},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":66.57,"high":66.57,"low":66.5,"close":66.5,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.554444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":66.5,"high":66.53,"low":66.5,"close":66.53,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.511176},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":66.47,"high":66.47,"low":66.47,"close":66.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":66.45,"high":66.47,"low":66.45,"close":66.47,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":66.48,"high":66.48,"low":66.48,"close":66.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":66.52,"high":66.52,"low":66.52,"close":66.52,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":66.55,"high":66.56,"low":66.55,"close":66.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.555},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":66.6,"high":66.6,"low":66.57,"close":66.57,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.57375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":66.61,"high":66.61,"low":66.57,"close":66.57,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.603631},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":66.53,"high":66.53,"low":66.44,"close":66.51,"volume":3600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.453477},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":66.48,"high":66.48,"low":66.48,"close":66.48,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":66.53,"high":66.53,"low":66.53,"close":66.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":66.5,"high":66.54,"low":66.5,"close":66.54,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.511429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":66.58,"high":66.6,"low":66.57,"close":66.57,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.5825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":66.55,"high":66.56,"low":66.55,"close":66.56,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.557151},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":66.62,"high":66.63,"low":66.62,"close":66.63,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.626},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":66.615,"high":66.615,"low":66.615,"close":66.615,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":66.57,"high":66.57,"low":66.5,"close":66.5,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.535},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":66.66,"high":66.71,"low":66.66,"close":66.71,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.690909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":66.69,"high":66.69,"low":66.69,"close":66.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":66.76,"high":66.78,"low":66.76,"close":66.765,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.765625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":66.71,"high":66.71,"low":66.7,"close":66.7,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.706098},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":66.67,"high":66.67,"low":66.59,"close":66.59,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.615957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":66.64,"high":66.71,"low":66.64,"close":66.71,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.675946},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":66.64,"high":66.64,"low":66.64,"close":66.64,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":66.69,"high":66.69,"low":66.69,"close":66.69,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":66.72,"high":66.75,"low":66.72,"close":66.75,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":66.77,"high":66.95,"low":66.77,"close":66.95,"volume":4830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":66.840768},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":66.845,"high":66.86,"low":66.845,"close":66.86,"volume":3142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.845968},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":66.86,"high":66.86,"low":66.81,"close":66.84,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.828827},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":66.785,"high":66.785,"low":66.785,"close":66.785,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":66.8,"high":66.8,"low":66.63,"close":66.63,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.74875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":66.68,"high":66.68,"low":66.68,"close":66.68,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":66.72,"high":66.72,"low":66.72,"close":66.72,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":66.755,"high":66.8,"low":66.755,"close":66.8,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.769158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":66.725,"high":66.725,"low":66.725,"close":66.725,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":66.725,"high":66.725,"low":66.725,"close":66.725,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":66.7,"high":66.71,"low":66.7,"close":66.71,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.702072},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":66.71,"high":66.71,"low":66.71,"close":66.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":66.68,"high":66.68,"low":66.68,"close":66.68,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":66.65,"high":66.65,"low":66.65,"close":66.65,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":66.66,"high":66.79,"low":66.66,"close":66.79,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.6925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":66.73,"high":66.73,"low":66.73,"close":66.73,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":66.745,"high":66.745,"low":66.72,"close":66.72,"volume":4120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.73825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:20:00+00:00","open":66.7,"high":66.7,"low":66.7,"close":66.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":66.63,"high":66.71,"low":66.63,"close":66.71,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":66.67,"high":66.67,"low":66.67,"close":66.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":66.6,"high":66.6,"low":66.6,"close":66.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":66.72,"high":66.72,"low":66.72,"close":66.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":66.66,"high":66.66,"low":66.66,"close":66.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":66.68,"high":66.68,"low":66.67,"close":66.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.676667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":66.695,"high":66.7,"low":66.695,"close":66.7,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.697222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":66.675,"high":66.675,"low":66.65,"close":66.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.658333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":66.65,"high":66.65,"low":66.65,"close":66.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":66.72,"high":66.735,"low":66.72,"close":66.735,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.72375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:36:00+00:00","open":66.62,"high":66.62,"low":66.59,"close":66.59,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.611667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":66.59,"high":66.59,"low":66.59,"close":66.59,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":66.59,"high":66.59,"low":66.52,"close":66.55,"volume":5464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":66.542026},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":66.54,"high":66.54,"low":66.51,"close":66.51,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.517968},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":66.47,"high":66.48,"low":66.47,"close":66.47,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":66.49,"high":66.5,"low":66.49,"close":66.5,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.492353},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":66.53,"high":66.53,"low":66.53,"close":66.53,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":66.57,"high":66.57,"low":66.54,"close":66.54,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.546667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":66.49,"high":66.49,"low":66.49,"close":66.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":66.5,"high":66.505,"low":66.5,"close":66.505,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.501667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":66.47,"high":66.47,"low":66.39,"close":66.39,"volume":4968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":66.401399},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":66.37,"high":66.5,"low":66.37,"close":66.5,"volume":3912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":66.454415},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":66.51,"high":66.53,"low":66.51,"close":66.53,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.524286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":66.51,"high":66.51,"low":66.505,"close":66.505,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.5075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":66.53,"high":66.57,"low":66.53,"close":66.57,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.5364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":66.58,"high":66.58,"low":66.58,"close":66.58,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":66.5,"high":66.5,"low":66.45,"close":66.46,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.467143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":66.52,"high":66.52,"low":66.52,"close":66.52,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":66.55,"high":66.55,"low":66.52,"close":66.52,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.535},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":66.45,"high":66.47,"low":66.45,"close":66.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":66.44,"high":66.44,"low":66.44,"close":66.44,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":66.39,"high":66.46,"low":66.39,"close":66.46,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.411625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":66.475,"high":66.475,"low":66.475,"close":66.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":66.485,"high":66.485,"low":66.45,"close":66.45,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":66.42,"high":66.42,"low":66.42,"close":66.42,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":66.42,"high":66.42,"low":66.42,"close":66.42,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":66.37,"high":66.375,"low":66.37,"close":66.375,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.370613},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":66.47,"high":66.5,"low":66.47,"close":66.5,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.476},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":66.49,"high":66.52,"low":66.49,"close":66.52,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.49405},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":66.54,"high":66.54,"low":66.54,"close":66.54,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":66.54,"high":66.54,"low":66.54,"close":66.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":66.47,"high":66.475,"low":66.43,"close":66.43,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.465769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":66.47,"high":66.47,"low":66.47,"close":66.47,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":66.5,"high":66.5,"low":66.5,"close":66.5,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":66.44,"high":66.44,"low":66.44,"close":66.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":66.42,"high":66.44,"low":66.42,"close":66.44,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.431429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":66.44,"high":66.44,"low":66.44,"close":66.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":66.42,"high":66.42,"low":66.42,"close":66.42,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":66.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":66.42,"high":66.45,"low":66.42,"close":66.43,"volume":2494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":66.443582},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":66.38,"high":66.38,"low":66.375,"close":66.375,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":66.379792},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":66.39,"high":66.39,"low":66.37,"close":66.38,"volume":1435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.385276},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":66.44,"high":66.45,"low":66.44,"close":66.45,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.446},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":66.44,"high":66.44,"low":66.33,"close":66.33,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.34332},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":66.33,"high":66.33,"low":66.33,"close":66.33,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":66.33,"high":66.33,"low":66.33,"close":66.33,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":66.345,"high":66.41,"low":66.345,"close":66.41,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.384},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":66.4,"high":66.445,"low":66.365,"close":66.445,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":66.402478},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":66.44,"high":66.44,"low":66.425,"close":66.43,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":66.432069},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":66.37,"high":66.37,"low":66.37,"close":66.37,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":66.3,"high":66.3,"low":66.3,"close":66.3,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":66.36,"high":66.36,"low":66.36,"close":66.36,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":66.4,"high":66.4,"low":66.4,"close":66.4,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":66.4,"high":66.4,"low":66.36,"close":66.36,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":66.345,"high":66.345,"low":66.31,"close":66.31,"volume":1352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.324911},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":66.31,"high":66.32,"low":66.31,"close":66.32,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":66.312308},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":66.37,"high":66.37,"low":66.37,"close":66.37,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":66.3,"high":66.3,"low":66.3,"close":66.3,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":66.3,"high":66.3,"low":66.3,"close":66.3,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":66.35,"high":66.35,"low":66.32,"close":66.32,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":66.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":66.31,"high":66.31,"low":66.3,"close":66.3,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.306372},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":66.3,"high":66.3,"low":66.25,"close":66.25,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":66.271315},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":66.25,"high":66.32,"low":66.25,"close":66.32,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":66.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":66.38,"high":66.39,"low":66.29,"close":66.35,"volume":4877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":66.352864},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":66.28,"high":66.28,"low":66.195,"close":66.195,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":66.222883},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":66.19,"high":66.24,"low":66.19,"close":66.24,"volume":1353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":66.1968},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":66.28,"high":66.295,"low":66.28,"close":66.285,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":66.282333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":66.255,"high":66.3,"low":66.22,"close":66.245,"volume":4521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":66.252404},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":66.25,"high":66.28,"low":66.205,"close":66.225,"volume":7011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":66.240253},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":66.2,"high":66.25,"low":66.2,"close":66.25,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":66.220806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":66.215,"high":66.25,"low":66.21,"close":66.25,"volume":3022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":66.225969},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":66.235,"high":66.255,"low":66.22,"close":66.255,"volume":3693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":66.234474},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":66.26,"high":66.36,"low":66.19,"close":66.3,"volume":15504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":255,"vwap":66.273802},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:00:00+00:00","open":66.29,"high":66.37,"low":66.29,"close":66.36,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.331875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:03:00+00:00","open":66.37,"high":66.37,"low":66.37,"close":66.37,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:06:00+00:00","open":66.37,"high":66.37,"low":66.37,"close":66.37,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":66.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:13:00+00:00","open":66.53,"high":66.54,"low":66.53,"close":66.54,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":66.538571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:20:00+00:00","open":66.6,"high":66.6,"low":66.6,"close":66.6,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:24:00+00:00","open":66.61,"high":66.61,"low":66.61,"close":66.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":120.64,"high":120.75,"low":120.6,"close":120.75,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":120.665006},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":120.73,"high":120.73,"low":120.49,"close":120.49,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.721111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":120.64,"high":120.64,"low":120.64,"close":120.64,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":120.44,"high":120.44,"low":120.44,"close":120.44,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":120.58,"high":120.58,"low":120.58,"close":120.58,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":120.67,"high":120.67,"low":120.47,"close":120.47,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.651818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":120.42,"high":120.44,"low":120.325,"close":120.34,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.389},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":120.43,"high":120.43,"low":120.43,"close":120.43,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":120.37,"high":120.37,"low":120.37,"close":120.37,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":120.47,"high":120.5,"low":120.47,"close":120.5,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.490083},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":120.5,"high":120.5,"low":120.5,"close":120.5,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":120.46,"high":120.46,"low":120.38,"close":120.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.396},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":120.49,"high":120.49,"low":120.49,"close":120.49,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":120.58,"high":120.58,"low":120.58,"close":120.58,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":120.42,"high":120.46,"low":120.42,"close":120.46,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.448918},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":120.6,"high":120.64,"low":120.58,"close":120.58,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.604265},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":120.48,"high":120.48,"low":120.48,"close":120.48,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":120.42,"high":120.42,"low":120.4,"close":120.4,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.410909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":120.39,"high":120.39,"low":120.39,"close":120.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":120.34,"high":120.37,"low":120.27,"close":120.28,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.335967},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":120.32,"high":120.45,"low":120.32,"close":120.39,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":120.348909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":120.33,"high":120.33,"low":120.26,"close":120.26,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.288},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":120.27,"high":120.305,"low":120.27,"close":120.28,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.299067},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":120.3,"high":120.32,"low":120.2,"close":120.32,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.303411},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":120.31,"high":120.33,"low":120.27,"close":120.33,"volume":6455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":120.320932},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":120.2,"high":120.33,"low":120.2,"close":120.33,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.255},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":120.29,"high":120.32,"low":120.27,"close":120.32,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.283636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":120.15,"high":120.15,"low":120.11,"close":120.11,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.114268},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":120.18,"high":120.26,"low":120.18,"close":120.23,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.219412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":120.25,"high":120.32,"low":120.25,"close":120.3,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.285},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":120.28,"high":120.31,"low":120.25,"close":120.29,"volume":2425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":120.287989},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":120.29,"high":120.29,"low":120.25,"close":120.25,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.258},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":120.26,"high":120.26,"low":120.24,"close":120.24,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.256296},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":120.35,"high":120.37,"low":120.33,"close":120.37,"volume":1660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.359009},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":120.37,"high":120.37,"low":120.275,"close":120.37,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.359048},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":120.3,"high":120.39,"low":120.3,"close":120.39,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":120.364311},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":120.44,"high":120.58,"low":120.44,"close":120.58,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.498208},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":120.62,"high":120.62,"low":120.62,"close":120.62,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":120.72,"high":120.77,"low":120.72,"close":120.77,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.741339},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":120.78,"high":120.78,"low":120.78,"close":120.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":120.82,"high":120.93,"low":120.82,"close":120.93,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":120.837227},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":120.88,"high":120.88,"low":120.88,"close":120.88,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":120.86,"high":120.86,"low":120.86,"close":120.86,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":120.88,"high":120.905,"low":120.88,"close":120.905,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.888696},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":120.94,"high":120.94,"low":120.92,"close":120.92,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.9325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":120.92,"high":120.92,"low":120.88,"close":120.885,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.891739},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":120.97,"high":120.97,"low":120.87,"close":120.87,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.923025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":120.9,"high":120.92,"low":120.9,"close":120.92,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.909565},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":120.85,"high":120.89,"low":120.85,"close":120.89,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.881304},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":120.89,"high":120.89,"low":120.89,"close":120.89,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":120.89,"high":120.89,"low":120.86,"close":120.86,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.868571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":120.7,"high":120.75,"low":120.7,"close":120.75,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.71224},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":120.75,"high":120.75,"low":120.59,"close":120.59,"volume":2333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":120.670145},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":120.6,"high":120.66,"low":120.6,"close":120.66,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.626957},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":120.65,"high":120.65,"low":120.6,"close":120.6,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.635714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":120.71,"high":120.73,"low":120.67,"close":120.73,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.695492},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":120.65,"high":120.65,"low":120.65,"close":120.65,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":120.54,"high":120.54,"low":120.54,"close":120.54,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":120.68,"high":120.72,"low":120.68,"close":120.72,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.695789},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":120.81,"high":120.83,"low":120.8,"close":120.8,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.821905},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":120.85,"high":120.85,"low":120.85,"close":120.85,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":120.85,"high":120.85,"low":120.69,"close":120.7,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.72997},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":120.84,"high":120.84,"low":120.84,"close":120.84,"volume":97,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":120.97,"high":120.975,"low":120.94,"close":120.975,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.959787},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":121,"high":121,"low":121,"close":121,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":120.8,"high":120.8,"low":120.8,"close":120.8,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":120.9,"high":120.91,"low":120.89,"close":120.89,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.899716},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":120.84,"high":120.84,"low":120.84,"close":120.84,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":120.8,"high":120.82,"low":120.8,"close":120.82,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.812162},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":120.92,"high":120.97,"low":120.92,"close":120.97,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.959382},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":120.93,"high":120.93,"low":120.93,"close":120.93,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":120.91,"high":120.92,"low":120.91,"close":120.92,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.918},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":120.93,"high":120.93,"low":120.92,"close":120.92,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.9275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":120.87,"high":120.87,"low":120.87,"close":120.87,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":120.9,"high":120.98,"low":120.87,"close":120.87,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":120.890372},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":120.79,"high":120.81,"low":120.79,"close":120.81,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.798},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":120.92,"high":120.92,"low":120.92,"close":120.92,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":120.93,"high":121.06,"low":120.91,"close":121.06,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.93973},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":120.98,"high":121,"low":120.98,"close":121,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.992821},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":121.03,"high":121.03,"low":121.03,"close":121.03,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":120.98,"high":120.98,"low":120.98,"close":120.98,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":121.04,"high":121.04,"low":121.02,"close":121.02,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.031919},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":121.03,"high":121.03,"low":121.03,"close":121.03,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":121.07,"high":121.11,"low":121.07,"close":121.11,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.103333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":121.13,"high":121.13,"low":121.11,"close":121.115,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.116887},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":121.09,"high":121.12,"low":121.09,"close":121.12,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.113802},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":121.14,"high":121.16,"low":121.14,"close":121.16,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.153548},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":121.17,"high":121.17,"low":121.17,"close":121.17,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":121.24,"high":121.27,"low":121.24,"close":121.26,"volume":1589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":121.264177},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":121.26,"high":121.32,"low":121.26,"close":121.315,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.286129},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":121.35,"high":121.35,"low":121.35,"close":121.35,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":121.31,"high":121.36,"low":121.3,"close":121.36,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.316625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":121.36,"high":121.36,"low":121.36,"close":121.36,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":121.42,"high":121.42,"low":121.41,"close":121.41,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.411347},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":121.37,"high":121.4,"low":121.36,"close":121.4,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.375263},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":121.39,"high":121.39,"low":121.35,"close":121.35,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.37375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":121.33,"high":121.33,"low":121.33,"close":121.33,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":121.3,"high":121.31,"low":121.3,"close":121.31,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.30381},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":121.305,"high":121.37,"low":121.305,"close":121.37,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.341313},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":121.355,"high":121.355,"low":121.355,"close":121.355,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.355},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":121.49,"high":121.49,"low":121.48,"close":121.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.486667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":121.5,"high":121.56,"low":121.5,"close":121.55,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.529843},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":121.52,"high":121.535,"low":121.52,"close":121.535,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.531364},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":121.515,"high":121.52,"low":121.515,"close":121.52,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.516429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":121.5,"high":121.5,"low":121.49,"close":121.5,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.495897},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":121.48,"high":121.48,"low":121.48,"close":121.48,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":121.52,"high":121.52,"low":121.5,"close":121.5,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.513333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":121.52,"high":121.52,"low":121.52,"close":121.52,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":121.51,"high":121.51,"low":121.44,"close":121.48,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.480153},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":121.495,"high":121.495,"low":121.44,"close":121.445,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.466786},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":121.45,"high":121.455,"low":121.45,"close":121.45,"volume":1655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":121.45149},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":121.45,"high":121.455,"low":121.39,"close":121.4,"volume":3314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":121.430913},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":121.44,"high":121.455,"low":121.44,"close":121.455,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.451508},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":121.49,"high":121.49,"low":121.49,"close":121.49,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":121.495,"high":121.495,"low":121.45,"close":121.46,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":121.471667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":121.46,"high":121.46,"low":121.45,"close":121.45,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.457143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":121.42,"high":121.42,"low":121.4,"close":121.4,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.407677},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":121.39,"high":121.39,"low":121.34,"close":121.34,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.383605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":121.35,"high":121.425,"low":121.35,"close":121.41,"volume":1988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":121.387088},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":121.42,"high":121.42,"low":121.39,"close":121.415,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.411333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":121.4,"high":121.4,"low":121.35,"close":121.35,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.355556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":121.325,"high":121.325,"low":121.32,"close":121.32,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.323333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":121.29,"high":121.3,"low":121.22,"close":121.22,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.284186},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":121.2,"high":121.21,"low":121.2,"close":121.21,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.2025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":121.09,"high":121.09,"low":121.09,"close":121.09,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":121.035,"high":121.12,"low":121.035,"close":121.1,"volume":1887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":121.080125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":121.09,"high":121.13,"low":121.09,"close":121.13,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.121356},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":121.16,"high":121.16,"low":121.095,"close":121.095,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.145802},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":121.095,"high":121.095,"low":121.055,"close":121.09,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.079922},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":121.09,"high":121.09,"low":121.035,"close":121.055,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":121.053125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":121.15,"high":121.155,"low":121.095,"close":121.095,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.133333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":121.14,"high":121.14,"low":121.14,"close":121.14,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":121.15,"high":121.21,"low":121.15,"close":121.21,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.176957},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":121.2,"high":121.23,"low":121.2,"close":121.23,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.209959},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":121.19,"high":121.19,"low":121.19,"close":121.19,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":121.165,"high":121.17,"low":121.165,"close":121.17,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.168438},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":121.15,"high":121.15,"low":121.15,"close":121.15,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":121.17,"high":121.17,"low":121.17,"close":121.17,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":121.045,"high":121.045,"low":121,"close":121,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.013317},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":120.99,"high":120.99,"low":120.965,"close":120.965,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.979407},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":120.92,"high":120.92,"low":120.92,"close":120.92,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":120.975,"high":120.995,"low":120.975,"close":120.995,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.988158},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":121.005,"high":121.005,"low":120.985,"close":120.985,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":120.975,"high":120.98,"low":120.92,"close":120.92,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.956538},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":120.925,"high":120.935,"low":120.92,"close":120.935,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.92625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":120.965,"high":121.025,"low":120.965,"close":120.975,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.977683},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":120.96,"high":120.96,"low":120.945,"close":120.95,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.955789},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":120.87,"high":120.885,"low":120.81,"close":120.83,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.844286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":120.865,"high":120.87,"low":120.835,"close":120.87,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.853077},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":120.89,"high":120.89,"low":120.87,"close":120.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.879648},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":120.87,"high":120.895,"low":120.865,"close":120.875,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.874},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":120.905,"high":120.91,"low":120.9,"close":120.9,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.906364},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":120.915,"high":120.915,"low":120.9,"close":120.9,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.908},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":120.88,"high":120.945,"low":120.875,"close":120.935,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.929756},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":120.925,"high":120.94,"low":120.86,"close":120.86,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.922143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":120.885,"high":120.885,"low":120.885,"close":120.885,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":120.86,"high":120.86,"low":120.845,"close":120.845,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.855},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":120.845,"high":120.85,"low":120.845,"close":120.85,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.8475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":120.915,"high":120.94,"low":120.915,"close":120.94,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.918571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":120.935,"high":120.94,"low":120.935,"close":120.94,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.936575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":120.945,"high":120.945,"low":120.945,"close":120.945,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.945},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":120.885,"high":120.885,"low":120.88,"close":120.88,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.881818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":120.9,"high":120.9,"low":120.9,"close":120.9,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":120.88,"high":120.88,"low":120.845,"close":120.845,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.872995},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":120.81,"high":120.85,"low":120.81,"close":120.85,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":120.775,"high":120.8,"low":120.775,"close":120.795,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.785462},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":120.78,"high":120.8,"low":120.78,"close":120.78,"volume":1253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.789789},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":120.77,"high":120.78,"low":120.77,"close":120.78,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.774615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":120.765,"high":120.77,"low":120.745,"close":120.745,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.756837},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":120.73,"high":120.745,"low":120.705,"close":120.705,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":120.733208},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":120.7,"high":120.7,"low":120.685,"close":120.685,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.6925},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":120.675,"high":120.69,"low":120.675,"close":120.69,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.683889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":120.695,"high":120.715,"low":120.695,"close":120.715,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.705},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":120.715,"high":120.72,"low":120.705,"close":120.705,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.711336},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":120.68,"high":120.68,"low":120.645,"close":120.66,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.657307},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":120.64,"high":120.64,"low":120.63,"close":120.63,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.631818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":120.63,"high":120.63,"low":120.62,"close":120.63,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.627596},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":120.655,"high":120.665,"low":120.655,"close":120.66,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.659906},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":120.67,"high":120.67,"low":120.645,"close":120.655,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.656349},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":120.645,"high":120.68,"low":120.645,"close":120.68,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.665714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":120.7,"high":120.76,"low":120.7,"close":120.735,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.738869},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":120.745,"high":120.745,"low":120.745,"close":120.745,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.745},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":120.74,"high":120.755,"low":120.74,"close":120.75,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.744167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":120.705,"high":120.705,"low":120.675,"close":120.675,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.6936},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":120.66,"high":120.66,"low":120.605,"close":120.615,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.642577},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":120.58,"high":120.6,"low":120.58,"close":120.6,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.585085},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":120.68,"high":120.69,"low":120.665,"close":120.665,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.679286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":120.65,"high":120.68,"low":120.65,"close":120.68,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.65641},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":120.7,"high":120.7,"low":120.7,"close":120.7,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":120.695,"high":120.71,"low":120.69,"close":120.69,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":120.698378},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":120.715,"high":120.72,"low":120.715,"close":120.72,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.717273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":120.75,"high":120.795,"low":120.75,"close":120.795,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.767953},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":120.76,"high":120.79,"low":120.75,"close":120.79,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.7648},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":120.75,"high":120.75,"low":120.695,"close":120.715,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.723182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":120.675,"high":120.675,"low":120.625,"close":120.625,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.656563},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":120.635,"high":120.635,"low":120.635,"close":120.635,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.635},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":120.68,"high":120.68,"low":120.68,"close":120.68,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":120.635,"high":120.635,"low":120.63,"close":120.63,"volume":91,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.6325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":120.595,"high":120.605,"low":120.595,"close":120.605,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.6025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":120.63,"high":120.635,"low":120.63,"close":120.635,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.633333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":120.66,"high":120.675,"low":120.66,"close":120.67,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.668421},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":120.685,"high":120.735,"low":120.685,"close":120.735,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.701667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":120.725,"high":120.73,"low":120.705,"close":120.71,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.719283},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":120.705,"high":120.715,"low":120.67,"close":120.675,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.692857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":120.65,"high":120.65,"low":120.61,"close":120.61,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.628564},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":120.64,"high":120.66,"low":120.63,"close":120.65,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.644823},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":120.66,"high":120.68,"low":120.66,"close":120.68,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.672},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":120.665,"high":120.665,"low":120.665,"close":120.665,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.665},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":120.63,"high":120.65,"low":120.63,"close":120.63,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.634545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":120.635,"high":120.635,"low":120.6,"close":120.6,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":120.585,"high":120.585,"low":120.585,"close":120.585,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":120.605,"high":120.61,"low":120.6,"close":120.6,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.6025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":120.585,"high":120.59,"low":120.585,"close":120.59,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.5875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":120.55,"high":120.55,"low":120.55,"close":120.55,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":120.6,"high":120.64,"low":120.555,"close":120.57,"volume":2327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":120.606791},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":120.59,"high":120.59,"low":120.545,"close":120.545,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.576667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":120.505,"high":120.52,"low":120.45,"close":120.52,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.480222},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":120.46,"high":120.5,"low":120.44,"close":120.44,"volume":2210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":120.469402},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":120.435,"high":120.435,"low":120.41,"close":120.41,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.424138},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":120.385,"high":120.39,"low":120.37,"close":120.375,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.379},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":120.405,"high":120.44,"low":120.405,"close":120.42,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.431257},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":120.39,"high":120.39,"low":120.39,"close":120.39,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":120.39,"high":120.4,"low":120.375,"close":120.4,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.391525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":120.415,"high":120.45,"low":120.405,"close":120.405,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.419524},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":120.415,"high":120.415,"low":120.405,"close":120.405,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":120.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":120.42,"high":120.44,"low":120.35,"close":120.35,"volume":1217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.404736},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":120.45,"high":120.45,"low":120.45,"close":120.45,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":120.51,"high":120.515,"low":120.51,"close":120.515,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.510313},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":120.55,"high":120.57,"low":120.54,"close":120.57,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.55125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":120.62,"high":120.62,"low":120.55,"close":120.55,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.5984},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":120.62,"high":120.62,"low":120.61,"close":120.61,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.615536},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":120.58,"high":120.58,"low":120.58,"close":120.58,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":120.405,"high":120.47,"low":120.405,"close":120.46,"volume":3389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":120.454343},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":120.46,"high":120.46,"low":120.46,"close":120.46,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":120.485,"high":120.485,"low":120.485,"close":120.485,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":120.44,"high":120.48,"low":120.44,"close":120.475,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.473704},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":120.48,"high":120.51,"low":120.48,"close":120.51,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.497566},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":120.545,"high":120.545,"low":120.545,"close":120.545,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":120.555,"high":120.555,"low":120.555,"close":120.555,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":120.575,"high":120.575,"low":120.575,"close":120.575,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":120.585,"high":120.59,"low":120.565,"close":120.565,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.586818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":120.565,"high":120.565,"low":120.55,"close":120.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":120.54,"high":120.575,"low":120.54,"close":120.575,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.554776},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":120.535,"high":120.535,"low":120.535,"close":120.535,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":120.52,"high":120.52,"low":120.52,"close":120.52,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":120.575,"high":120.575,"low":120.565,"close":120.565,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.572484},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":120.545,"high":120.545,"low":120.545,"close":120.545,"volume":59,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":120.455,"high":120.465,"low":120.455,"close":120.465,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.4575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":120.45,"high":120.45,"low":120.435,"close":120.435,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.4425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":120.39,"high":120.43,"low":120.39,"close":120.43,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.420658},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":120.39,"high":120.39,"low":120.325,"close":120.335,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.3575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":120.375,"high":120.375,"low":120.365,"close":120.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":120.32,"high":120.325,"low":120.32,"close":120.325,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.3225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":120.395,"high":120.395,"low":120.395,"close":120.395,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.395},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":120.385,"high":120.385,"low":120.385,"close":120.385,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":120.39,"high":120.39,"low":120.39,"close":120.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":120.385,"high":120.385,"low":120.385,"close":120.385,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":120.39,"high":120.39,"low":120.32,"close":120.32,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.358088},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":120.295,"high":120.31,"low":120.285,"close":120.31,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.3025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":120.425,"high":120.445,"low":120.425,"close":120.445,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.435},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":120.455,"high":120.455,"low":120.445,"close":120.445,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.453571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":120.465,"high":120.465,"low":120.465,"close":120.465,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.465},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":120.475,"high":120.485,"low":120.475,"close":120.485,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.48125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":120.475,"high":120.485,"low":120.475,"close":120.485,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":120.485,"high":120.485,"low":120.485,"close":120.485,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":120.475,"high":120.51,"low":120.475,"close":120.51,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.486667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":120.505,"high":120.525,"low":120.505,"close":120.525,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.515},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":120.555,"high":120.58,"low":120.555,"close":120.58,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.571667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":120.57,"high":120.585,"low":120.565,"close":120.565,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.573053},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":120.525,"high":120.525,"low":120.525,"close":120.525,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":120.545,"high":120.545,"low":120.535,"close":120.535,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.538333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":120.535,"high":120.535,"low":120.535,"close":120.535,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":120.535,"high":120.535,"low":120.535,"close":120.535,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":120.555,"high":120.555,"low":120.545,"close":120.545,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.551667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":120.505,"high":120.505,"low":120.475,"close":120.475,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":120.475,"high":120.485,"low":120.475,"close":120.485,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":120.515,"high":120.545,"low":120.515,"close":120.525,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.533889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":120.525,"high":120.525,"low":120.525,"close":120.525,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":120.53,"high":120.53,"low":120.515,"close":120.515,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.524375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":120.525,"high":120.595,"low":120.525,"close":120.595,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.542143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":120.585,"high":120.595,"low":120.575,"close":120.595,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.5875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":120.575,"high":120.575,"low":120.56,"close":120.565,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.561391},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":120.545,"high":120.545,"low":120.535,"close":120.535,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.541429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":120.605,"high":120.605,"low":120.59,"close":120.59,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.594286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":120.615,"high":120.615,"low":120.615,"close":120.615,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":120.595,"high":120.595,"low":120.595,"close":120.595,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.595},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":120.59,"high":120.59,"low":120.515,"close":120.52,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.54875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":120.485,"high":120.52,"low":120.465,"close":120.52,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.497585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":120.5,"high":120.5,"low":120.495,"close":120.495,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.498571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":120.495,"high":120.535,"low":120.495,"close":120.525,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.503917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":120.51,"high":120.52,"low":120.51,"close":120.515,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.515714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":120.51,"high":120.525,"low":120.51,"close":120.51,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.514598},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":120.53,"high":120.53,"low":120.515,"close":120.52,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.522271},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":120.495,"high":120.515,"low":120.495,"close":120.515,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.501667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":120.505,"high":120.525,"low":120.505,"close":120.525,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.518064},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":120.545,"high":120.545,"low":120.52,"close":120.525,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":120.57,"high":120.575,"low":120.565,"close":120.565,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.56875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":120.585,"high":120.585,"low":120.575,"close":120.585,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.581429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":120.67,"high":120.67,"low":120.67,"close":120.67,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":120.665,"high":120.665,"low":120.655,"close":120.655,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.659082},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":120.63,"high":120.63,"low":120.63,"close":120.63,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":120.635,"high":120.665,"low":120.635,"close":120.665,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":120.69,"high":120.805,"low":120.68,"close":120.805,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.701714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":120.785,"high":120.895,"low":120.785,"close":120.895,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.836667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":120.89,"high":120.89,"low":120.83,"close":120.84,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.840689},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":120.78,"high":120.78,"low":120.78,"close":120.78,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":120.765,"high":120.765,"low":120.75,"close":120.75,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.7575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":120.71,"high":120.71,"low":120.685,"close":120.685,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.690212},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":120.78,"high":120.78,"low":120.76,"close":120.76,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":120.765,"high":120.765,"low":120.765,"close":120.765,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":120.73,"high":120.73,"low":120.72,"close":120.72,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.720802},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":120.75,"high":120.77,"low":120.75,"close":120.755,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.755455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":120.78,"high":120.85,"low":120.78,"close":120.82,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.822933},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":120.81,"high":120.81,"low":120.8,"close":120.8,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.805},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":120.87,"high":120.87,"low":120.85,"close":120.85,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.861469},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":120.84,"high":120.85,"low":120.83,"close":120.85,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.842332},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":120.85,"high":120.875,"low":120.85,"close":120.865,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.8625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":120.84,"high":120.84,"low":120.825,"close":120.83,"volume":3149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":120.831004},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":120.815,"high":120.88,"low":120.815,"close":120.86,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.856905},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":120.89,"high":120.9,"low":120.85,"close":120.85,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.8775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":120.805,"high":120.805,"low":120.77,"close":120.785,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.778024},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":120.775,"high":120.79,"low":120.775,"close":120.79,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.784782},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":120.78,"high":120.795,"low":120.76,"close":120.76,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.776499},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":120.74,"high":120.74,"low":120.695,"close":120.695,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.713333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":120.7,"high":120.705,"low":120.685,"close":120.69,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.690489},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":120.685,"high":120.71,"low":120.685,"close":120.69,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":120.693963},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":120.68,"high":120.7,"low":120.68,"close":120.7,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.691667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":120.53,"high":120.53,"low":120.445,"close":120.445,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.509192},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":120.415,"high":120.415,"low":120.35,"close":120.36,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.373885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":120.39,"high":120.39,"low":120.36,"close":120.36,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.3825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":120.38,"high":120.4,"low":120.38,"close":120.4,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.393333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":120.385,"high":120.44,"low":120.385,"close":120.44,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.428913},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":120.41,"high":120.51,"low":120.41,"close":120.48,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":120.4508},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":120.465,"high":120.465,"low":120.43,"close":120.43,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.453333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":120.44,"high":120.44,"low":120.43,"close":120.43,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.437101},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":120.395,"high":120.395,"low":120.345,"close":120.35,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.369182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":120.35,"high":120.38,"low":120.31,"close":120.38,"volume":4213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":120.349134},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":119.52,"high":119.52,"low":119.44,"close":119.47,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.458636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":119.4,"high":119.4,"low":119.4,"close":119.4,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":119.36,"high":119.39,"low":119.32,"close":119.39,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.355521},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":119.29,"high":119.32,"low":119.29,"close":119.295,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.310466},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":119.21,"high":119.3,"low":119.21,"close":119.3,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.247388},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":119.19,"high":119.19,"low":119.01,"close":119.01,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.050548},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":119.27,"high":119.38,"low":119.27,"close":119.38,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.289456},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":119.47,"high":119.47,"low":119.32,"close":119.46,"volume":878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":119.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":119.34,"high":119.39,"low":119.29,"close":119.29,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.328286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":119.21,"high":119.21,"low":118.94,"close":118.94,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":119.006787},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":118.97,"high":118.98,"low":118.7,"close":118.75,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":118.829031},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":118.705,"high":118.75,"low":118.63,"close":118.7,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.712015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":118.785,"high":118.785,"low":118.755,"close":118.755,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.767632},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":118.57,"high":118.57,"low":118.54,"close":118.54,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":118.5,"high":118.69,"low":118.5,"close":118.65,"volume":4449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":118.576932},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":118.72,"high":118.72,"low":118.665,"close":118.72,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":118.697433},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":118.8,"high":118.8,"low":118.76,"close":118.775,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.77782},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":118.9,"high":119.01,"low":118.87,"close":119.01,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.898571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":119.05,"high":119.16,"low":119.05,"close":119.16,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.073932},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":119.08,"high":119.08,"low":118.95,"close":118.95,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":119.031429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":119.16,"high":119.29,"low":119.16,"close":119.2,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":119.229713},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":119.19,"high":119.43,"low":119.19,"close":119.43,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":119.295991},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":119.37,"high":119.37,"low":119.31,"close":119.31,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":119.327938},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":119.26,"high":119.38,"low":119.23,"close":119.32,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":119.306912},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":119.35,"high":119.5,"low":119.35,"close":119.47,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":119.4662},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":119.46,"high":119.48,"low":119.42,"close":119.475,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":119.460362},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":119.5,"high":119.71,"low":119.5,"close":119.71,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":119.575801},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":119.68,"high":119.74,"low":119.67,"close":119.72,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":119.70577},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":119.72,"high":119.81,"low":119.64,"close":119.81,"volume":2223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":119.721205},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":119.8,"high":119.93,"low":119.72,"close":119.93,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":119.780675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":119.91,"high":119.995,"low":119.86,"close":119.995,"volume":1692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":119.912462},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":119.975,"high":119.975,"low":119.89,"close":119.89,"volume":1490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":119.927205},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":119.88,"high":119.89,"low":119.86,"close":119.88,"volume":2786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":119.876605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":119.84,"high":120.08,"low":119.84,"close":120.08,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.93325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":120.31,"high":120.33,"low":120.31,"close":120.32,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.322308},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":120.345,"high":120.345,"low":120.26,"close":120.26,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.284286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":120.29,"high":120.29,"low":120.29,"close":120.29,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":120.23,"high":120.23,"low":120.23,"close":120.23,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":120.385,"high":120.39,"low":120.385,"close":120.39,"volume":1079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.389015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":120.39,"high":120.47,"low":120.39,"close":120.45,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.436246},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":120.48,"high":120.48,"low":120.36,"close":120.36,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.393138},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":120.51,"high":120.545,"low":120.51,"close":120.545,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.537132},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":120.575,"high":120.58,"low":120.56,"close":120.56,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.575194},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":120.57,"high":120.58,"low":120.57,"close":120.58,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.576364},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":120.545,"high":120.56,"low":120.5,"close":120.5,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.538733},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":120.535,"high":120.535,"low":120.535,"close":120.535,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":120.58,"high":120.66,"low":120.58,"close":120.66,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.623962},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":120.67,"high":120.71,"low":120.67,"close":120.71,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.686087},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":120.62,"high":120.62,"low":120.62,"close":120.62,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":120.68,"high":120.68,"low":120.68,"close":120.68,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":120.99,"high":120.99,"low":120.99,"close":120.99,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":121,"high":121.03,"low":120.96,"close":121.03,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.992727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":121.03,"high":121.115,"low":121.03,"close":121.05,"volume":1793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":121.061136},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":121,"high":121.07,"low":121,"close":121.05,"volume":2377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":121.04987},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":121.04,"high":121.05,"low":120.9,"close":120.9,"volume":2528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":121.001913},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":120.86,"high":120.86,"low":120.74,"close":120.76,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":120.767143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":120.8,"high":120.81,"low":120.74,"close":120.81,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.783571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":120.78,"high":120.82,"low":120.74,"close":120.8,"volume":3213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":120.801859},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":120.8,"high":120.8,"low":120.69,"close":120.69,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.778333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":120.73,"high":120.78,"low":120.73,"close":120.78,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.748},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":120.85,"high":120.85,"low":120.82,"close":120.82,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.845},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":120.8,"high":120.8,"low":120.79,"close":120.79,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.791818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":120.82,"high":120.82,"low":120.79,"close":120.79,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.803333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":120.95,"high":120.97,"low":120.95,"close":120.97,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.966667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":120.99,"high":120.99,"low":120.99,"close":120.99,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":120.905,"high":120.92,"low":120.86,"close":120.86,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.897673},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":120.84,"high":120.87,"low":120.82,"close":120.87,"volume":2027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.842626},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":120.87,"high":120.95,"low":120.87,"close":120.95,"volume":2669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":120.932183},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":120.97,"high":120.97,"low":120.94,"close":120.94,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.958947},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":120.83,"high":120.85,"low":120.83,"close":120.85,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.835627},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":120.815,"high":120.91,"low":120.815,"close":120.86,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.846707},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":120.82,"high":120.82,"low":120.79,"close":120.79,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.8025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":120.81,"high":120.83,"low":120.81,"close":120.83,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.818811},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":120.83,"high":120.88,"low":120.805,"close":120.88,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.845714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":120.87,"high":120.925,"low":120.855,"close":120.855,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.879},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":120.87,"high":120.91,"low":120.865,"close":120.91,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.88916},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":120.94,"high":120.99,"low":120.94,"close":120.98,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.972188},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":120.96,"high":121.01,"low":120.96,"close":120.99,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.003758},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":120.98,"high":121.04,"low":120.93,"close":121.04,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.96365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":121.02,"high":121.065,"low":121.02,"close":121.03,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.044545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":121.03,"high":121.03,"low":121.005,"close":121.005,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.01878},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":120.985,"high":120.985,"low":120.95,"close":120.95,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.962727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":120.9,"high":120.94,"low":120.9,"close":120.935,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.927923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":120.91,"high":120.96,"low":120.91,"close":120.94,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.932477},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":120.88,"high":120.88,"low":120.78,"close":120.78,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.854359},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":120.78,"high":120.855,"low":120.78,"close":120.855,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.794875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":120.79,"high":120.81,"low":120.79,"close":120.8,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.79625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":120.77,"high":120.83,"low":120.77,"close":120.83,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.775916},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":120.85,"high":120.85,"low":120.805,"close":120.805,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.834684},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":120.85,"high":120.85,"low":120.8,"close":120.8,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.812559},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":120.81,"high":120.84,"low":120.805,"close":120.84,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.820425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":120.79,"high":120.795,"low":120.79,"close":120.795,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.792353},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":120.765,"high":120.765,"low":120.75,"close":120.75,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":120.68,"high":120.69,"low":120.68,"close":120.69,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.688333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":120.65,"high":120.69,"low":120.315,"close":120.315,"volume":4040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":120.490317},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":120.23,"high":120.28,"low":120.23,"close":120.28,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.255455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":120.095,"high":120.25,"low":120.095,"close":120.25,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.202643},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":120.35,"high":120.41,"low":120.27,"close":120.41,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.369818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":120.45,"high":120.5,"low":120.45,"close":120.485,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.482035},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":120.56,"high":120.58,"low":120.54,"close":120.54,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.553684},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":120.595,"high":120.595,"low":120.595,"close":120.595,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.595},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":120.475,"high":120.475,"low":120.475,"close":120.475,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":120.53,"high":120.53,"low":120.44,"close":120.44,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.483908},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":120.43,"high":120.43,"low":120.42,"close":120.42,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.422817},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":120.36,"high":120.36,"low":120.36,"close":120.36,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":120.445,"high":120.445,"low":120.445,"close":120.445,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.445},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":120.455,"high":120.455,"low":120.455,"close":120.455,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":94,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":120.44,"high":120.44,"low":120.44,"close":120.44,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":120.42,"high":120.42,"low":120.38,"close":120.38,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.3832},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":120.32,"high":120.35,"low":120.32,"close":120.35,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.330128},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":120.345,"high":120.38,"low":120.295,"close":120.295,"volume":3122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.359423},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":120.295,"high":120.295,"low":120.255,"close":120.255,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.264444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":120.25,"high":120.305,"low":120.25,"close":120.305,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.285833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":120.34,"high":120.34,"low":120.29,"close":120.29,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.306129},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":120.33,"high":120.35,"low":120.3,"close":120.3,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.330139},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":120.24,"high":120.24,"low":120.235,"close":120.235,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.23878},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":120.19,"high":120.19,"low":120.175,"close":120.175,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.183333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":120.33,"high":120.33,"low":120.33,"close":120.33,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":120.355,"high":120.43,"low":120.33,"close":120.43,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.376429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":120.42,"high":120.465,"low":120.42,"close":120.465,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.433846},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":120.34,"high":120.34,"low":120.34,"close":120.34,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":120.39,"high":120.43,"low":120.39,"close":120.43,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.419651},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":120.49,"high":120.49,"low":120.49,"close":120.49,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":120.445,"high":120.445,"low":120.445,"close":120.445,"volume":47,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.445},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":120.43,"high":120.435,"low":120.43,"close":120.435,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.430909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":120.58,"high":120.62,"low":120.58,"close":120.61,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.603111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":120.635,"high":120.65,"low":120.635,"close":120.64,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.645732},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":120.555,"high":120.555,"low":120.555,"close":120.555,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":120.57,"high":120.57,"low":120.57,"close":120.57,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":120.675,"high":120.675,"low":120.675,"close":120.675,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":120.69,"high":120.69,"low":120.685,"close":120.685,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.688333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":120.66,"high":120.66,"low":120.66,"close":120.66,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":120.645,"high":120.645,"low":120.63,"close":120.63,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.631154},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":120.55,"high":120.55,"low":120.55,"close":120.55,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":120.55,"high":120.555,"low":120.55,"close":120.555,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.5525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":120.595,"high":120.625,"low":120.595,"close":120.625,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":120.64,"high":120.65,"low":120.635,"close":120.635,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.639},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":120.655,"high":120.655,"low":120.655,"close":120.655,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.655},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":120.605,"high":120.605,"low":120.59,"close":120.59,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.5925},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":120.555,"high":120.565,"low":120.555,"close":120.565,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":120.52,"high":120.52,"low":120.52,"close":120.52,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":120.48,"high":120.51,"low":120.48,"close":120.49,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":120.49,"high":120.545,"low":120.49,"close":120.545,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.514176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":120.545,"high":120.545,"low":120.545,"close":120.545,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":120.53,"high":120.53,"low":120.505,"close":120.505,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.524444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":120.43,"high":120.43,"low":120.38,"close":120.38,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.401638},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":120.365,"high":120.365,"low":120.365,"close":120.365,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":120.325,"high":120.36,"low":120.325,"close":120.36,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.3425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":120.37,"high":120.4,"low":120.36,"close":120.395,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.387385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":120.44,"high":120.44,"low":120.44,"close":120.44,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":120.425,"high":120.425,"low":120.425,"close":120.425,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":120.46,"high":120.46,"low":120.45,"close":120.45,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.458571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":120.44,"high":120.45,"low":120.44,"close":120.44,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.442457},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":120.475,"high":120.635,"low":120.475,"close":120.62,"volume":6914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":120.501291},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":120.615,"high":120.615,"low":120.6,"close":120.6,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":120.58,"high":120.58,"low":120.58,"close":120.58,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":120.61,"high":120.615,"low":120.61,"close":120.615,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.610588},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":120.58,"high":120.58,"low":120.58,"close":120.58,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":120.625,"high":120.625,"low":120.625,"close":120.625,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":120.595,"high":120.64,"low":120.595,"close":120.63,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.628182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":120.74,"high":120.75,"low":120.74,"close":120.75,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.742258},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":120.74,"high":120.74,"low":120.735,"close":120.735,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.739744},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":120.71,"high":120.71,"low":120.69,"close":120.69,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":120.665,"high":120.665,"low":120.665,"close":120.665,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.665},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":120.68,"high":120.68,"low":120.645,"close":120.645,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.662083},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":120.655,"high":120.68,"low":120.655,"close":120.665,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.668551},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":120.635,"high":120.635,"low":120.62,"close":120.625,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.624773},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":120.55,"high":120.575,"low":120.515,"close":120.575,"volume":1709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":120.534512},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":120.585,"high":120.595,"low":120.55,"close":120.55,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.5734},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":120.54,"high":120.54,"low":120.47,"close":120.47,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.505263},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":120.5,"high":120.505,"low":120.5,"close":120.505,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.504074},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":120.565,"high":120.58,"low":120.565,"close":120.58,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.571739},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":120.575,"high":120.58,"low":120.545,"close":120.545,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":120.57314},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":120.535,"high":120.54,"low":120.485,"close":120.485,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.51992},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:51:00+00:00","open":120.505,"high":120.52,"low":120.505,"close":120.505,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.513},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":120.495,"high":120.505,"low":120.44,"close":120.47,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.468591},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":120.45,"high":120.45,"low":120.45,"close":120.45,"volume":58,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":120.34,"high":120.34,"low":120.33,"close":120.33,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.331429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":120.365,"high":120.385,"low":120.365,"close":120.385,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.376346},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":120.385,"high":120.395,"low":120.36,"close":120.395,"volume":1946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.382},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":120.365,"high":120.395,"low":120.36,"close":120.395,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.379},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":120.4,"high":120.415,"low":120.36,"close":120.37,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.396338},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":120.41,"high":120.46,"low":120.41,"close":120.44,"volume":2877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":120.417144},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":120.425,"high":120.425,"low":120.37,"close":120.37,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.399408},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":120.35,"high":120.35,"low":120.35,"close":120.35,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":120.39,"high":120.41,"low":120.39,"close":120.41,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.402857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":120.425,"high":120.425,"low":120.425,"close":120.425,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":120.42,"high":120.42,"low":120.395,"close":120.395,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.409078},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":120.435,"high":120.435,"low":120.38,"close":120.38,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.382788},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":120.39,"high":120.39,"low":120.35,"close":120.39,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.385335},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":120.47,"high":120.47,"low":120.47,"close":120.47,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":120.5,"high":120.5,"low":120.485,"close":120.485,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.4925},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":120.44,"high":120.44,"low":120.44,"close":120.44,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":120.515,"high":120.515,"low":120.51,"close":120.51,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.5125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":120.52,"high":120.52,"low":120.505,"close":120.505,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":120.49,"high":120.49,"low":120.49,"close":120.49,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":120.5,"high":120.5,"low":120.5,"close":120.5,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":120.5,"high":120.53,"low":120.5,"close":120.53,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.511905},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":120.58,"high":120.6,"low":120.58,"close":120.6,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":120.593162},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":120.63,"high":120.63,"low":120.625,"close":120.63,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.629083},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":120.62,"high":120.635,"low":120.62,"close":120.635,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.630651},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":120.64,"high":120.64,"low":120.64,"close":120.64,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":120.615,"high":120.615,"low":120.615,"close":120.615,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":120.65,"high":120.65,"low":120.64,"close":120.64,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.646101},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":120.645,"high":120.645,"low":120.62,"close":120.62,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.6325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":120.61,"high":120.645,"low":120.61,"close":120.645,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.635476},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":120.69,"high":120.705,"low":120.69,"close":120.705,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":120.62,"high":120.62,"low":120.62,"close":120.62,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":120.605,"high":120.605,"low":120.605,"close":120.605,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":120.62,"high":120.62,"low":120.62,"close":120.62,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":120.62,"high":120.66,"low":120.62,"close":120.66,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.637927},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":120.65,"high":120.65,"low":120.65,"close":120.65,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":120.66,"high":120.66,"low":120.66,"close":120.66,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":120.64,"high":120.64,"low":120.63,"close":120.63,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.632329},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":120.615,"high":120.615,"low":120.615,"close":120.615,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":120.59,"high":120.59,"low":120.58,"close":120.58,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":120.585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":120.575,"high":120.6,"low":120.575,"close":120.6,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.586647},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":120.62,"high":120.62,"low":120.61,"close":120.61,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.615249},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":120.64,"high":120.64,"low":120.64,"close":120.64,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":120.68,"high":120.71,"low":120.68,"close":120.71,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.702954},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":120.665,"high":120.67,"low":120.665,"close":120.67,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.665458},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":120.63,"high":120.63,"low":120.63,"close":120.63,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":120.64,"high":120.64,"low":120.64,"close":120.64,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":120.63,"high":120.63,"low":120.63,"close":120.63,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":120.69,"high":120.69,"low":120.65,"close":120.67,"volume":1968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.669792},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":120.62,"high":120.62,"low":120.61,"close":120.61,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.616667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":120.63,"high":120.63,"low":120.63,"close":120.63,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":120.59,"high":120.59,"low":120.59,"close":120.59,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":120.6,"high":120.6,"low":120.58,"close":120.58,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.584799},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":120.58,"high":120.605,"low":120.58,"close":120.59,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.595516},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":120.655,"high":120.655,"low":120.655,"close":120.655,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.655},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":120.66,"high":120.69,"low":120.66,"close":120.66,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.675498},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":120.69,"high":120.69,"low":120.69,"close":120.69,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":120.68,"high":120.68,"low":120.67,"close":120.67,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.676933},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":120.645,"high":120.66,"low":120.645,"close":120.66,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.651176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":120.7,"high":120.71,"low":120.665,"close":120.665,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.697},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":120.685,"high":120.685,"low":120.685,"close":120.685,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":120.66,"high":120.68,"low":120.66,"close":120.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.676},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":120.67,"high":120.67,"low":120.66,"close":120.66,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.664767},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":120.665,"high":120.665,"low":120.665,"close":120.665,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.665},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":120.66,"high":120.66,"low":120.66,"close":120.66,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":120.605,"high":120.605,"low":120.59,"close":120.59,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.592727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":120.59,"high":120.61,"low":120.59,"close":120.61,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.597661},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":120.605,"high":120.605,"low":120.605,"close":120.605,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":120.59,"high":120.59,"low":120.59,"close":120.59,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":120.51,"high":120.51,"low":120.51,"close":120.51,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":120.555,"high":120.555,"low":120.555,"close":120.555,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":120.555,"high":120.575,"low":120.555,"close":120.575,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.562059},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":120.58,"high":120.59,"low":120.575,"close":120.575,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.57955},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":120.585,"high":120.585,"low":120.585,"close":120.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":120.595,"high":120.595,"low":120.59,"close":120.59,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.593328},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":120.56,"high":120.56,"low":120.535,"close":120.535,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.550625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":120.53,"high":120.53,"low":120.5,"close":120.5,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.519917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":120.48,"high":120.48,"low":120.45,"close":120.45,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.46125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":120.455,"high":120.455,"low":120.425,"close":120.425,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.447392},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":120.405,"high":120.405,"low":120.38,"close":120.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.3865},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":120.405,"high":120.405,"low":120.4,"close":120.4,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.4025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":120.39,"high":120.39,"low":120.39,"close":120.39,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":120.455,"high":120.455,"low":120.42,"close":120.42,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.448636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":120.41,"high":120.41,"low":120.385,"close":120.385,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.391926},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":120.38,"high":120.38,"low":120.38,"close":120.38,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":120.375,"high":120.375,"low":120.375,"close":120.375,"volume":57,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":120.46,"high":120.46,"low":120.46,"close":120.46,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":120.485,"high":120.485,"low":120.42,"close":120.44,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.470638},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":120.415,"high":120.415,"low":120.415,"close":120.415,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":120.46,"high":120.46,"low":120.46,"close":120.46,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":120.425,"high":120.425,"low":120.425,"close":120.425,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":120.425,"high":120.425,"low":120.415,"close":120.415,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.423333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":120.405,"high":120.48,"low":120.4,"close":120.48,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.453304},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":120.51,"high":120.535,"low":120.51,"close":120.535,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.519375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":120.485,"high":120.485,"low":120.485,"close":120.485,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":120.475,"high":120.475,"low":120.44,"close":120.44,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.461282},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":120.475,"high":120.505,"low":120.475,"close":120.505,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.492781},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":120.495,"high":120.495,"low":120.47,"close":120.47,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.474394},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":120.53,"high":120.53,"low":120.525,"close":120.525,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.527},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":120.505,"high":120.51,"low":120.505,"close":120.51,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.505168},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":120.515,"high":120.515,"low":120.5,"close":120.5,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":120.510714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":120.46,"high":120.46,"low":120.46,"close":120.46,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":120.495,"high":120.495,"low":120.495,"close":120.495,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":120.505,"high":120.525,"low":120.505,"close":120.51,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.510478},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":120.52,"high":120.52,"low":120.485,"close":120.49,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.487333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":120.475,"high":120.48,"low":120.47,"close":120.48,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":120.465,"high":120.465,"low":120.44,"close":120.45,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.443469},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":120.45,"high":120.45,"low":120.44,"close":120.44,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.441325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":120.435,"high":120.435,"low":120.435,"close":120.435,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.435},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":120.42,"high":120.42,"low":120.395,"close":120.395,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.417613},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":120.4,"high":120.41,"low":120.39,"close":120.39,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":120.425,"high":120.43,"low":120.425,"close":120.43,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.429451},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":120.43,"high":120.43,"low":120.43,"close":120.43,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":120.44,"high":120.44,"low":120.44,"close":120.44,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":120.4,"high":120.4,"low":120.385,"close":120.385,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.397683},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":120.4,"high":120.4,"low":120.34,"close":120.34,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.377594},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":120.32,"high":120.33,"low":120.26,"close":120.27,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.296565},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":120.27,"high":120.28,"low":120.255,"close":120.28,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.269158},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":120.29,"high":120.29,"low":120.22,"close":120.22,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.243322},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":120.265,"high":120.31,"low":120.26,"close":120.31,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.303002},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":120.315,"high":120.33,"low":120.315,"close":120.33,"volume":1679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":120.318031},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":120.29,"high":120.3,"low":120.29,"close":120.3,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.298},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":120.295,"high":120.295,"low":120.24,"close":120.24,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.282},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":120.22,"high":120.235,"low":120.22,"close":120.22,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.22061},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":120.32,"high":120.41,"low":120.32,"close":120.41,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.370873},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":120.39,"high":120.39,"low":120.365,"close":120.365,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.3875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":120.42,"high":120.42,"low":120.42,"close":120.42,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":120.36,"high":120.37,"low":120.35,"close":120.37,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.360405},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":120.265,"high":120.265,"low":120.265,"close":120.265,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.265},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":120.25,"high":120.27,"low":120.25,"close":120.25,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":120.264253},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":120.245,"high":120.245,"low":120.21,"close":120.21,"volume":1581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.228852},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":120.2,"high":120.205,"low":120.195,"close":120.195,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.201998},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":120.205,"high":120.26,"low":120.19,"close":120.26,"volume":1324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.216677},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":120.3,"high":120.325,"low":120.29,"close":120.32,"volume":2760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":120.309553},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":120.325,"high":120.325,"low":120.3,"close":120.3,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.305855},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":120.305,"high":120.33,"low":120.305,"close":120.32,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.313514},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":120.33,"high":120.39,"low":120.33,"close":120.36,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":120.357857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":120.4,"high":120.4,"low":120.355,"close":120.355,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.376915},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":120.36,"high":120.36,"low":120.32,"close":120.34,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":120.341731},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":120.31,"high":120.31,"low":120.31,"close":120.31,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":120.325,"high":120.34,"low":120.32,"close":120.335,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.324242},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":120.26,"high":120.265,"low":120.25,"close":120.26,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":120.254479},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":120.29,"high":120.335,"low":120.29,"close":120.335,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.319412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":120.345,"high":120.36,"low":120.345,"close":120.36,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.358333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":120.3,"high":120.3,"low":120.295,"close":120.3,"volume":1798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":120.299888},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":120.33,"high":120.33,"low":120.32,"close":120.33,"volume":2193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":120.325162},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":120.32,"high":120.32,"low":120.21,"close":120.22,"volume":3362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":120.268886},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":120.25,"high":120.25,"low":120.23,"close":120.23,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.237121},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":120.22,"high":120.22,"low":120.195,"close":120.22,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":120.208825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":120.155,"high":120.16,"low":120.15,"close":120.15,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":120.15569},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":120.14,"high":120.22,"low":120.13,"close":120.22,"volume":3183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":120.155033},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-20T20:00:00+00:00","open":120.23,"high":120.23,"low":120.23,"close":120.23,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":120.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":121.67,"high":121.685,"low":121.53,"close":121.55,"volume":6383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":121.60227},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":121.595,"high":121.595,"low":121.51,"close":121.51,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.572273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":121.34,"high":121.355,"low":121.24,"close":121.355,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":121.295727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":121.35,"high":121.455,"low":121.32,"close":121.415,"volume":17279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":178,"vwap":121.413592},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":121.495,"high":121.52,"low":121.395,"close":121.395,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":121.495102},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":121.24,"high":121.345,"low":121.23,"close":121.3,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":121.284868},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":121.33,"high":121.39,"low":121.19,"close":121.19,"volume":3224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":121.276415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":121.215,"high":121.37,"low":121.215,"close":121.37,"volume":9783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":121.29084},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":121.47,"high":121.47,"low":121.47,"close":121.47,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":121.32,"high":121.32,"low":121.32,"close":121.32,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.32},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":121.44,"high":121.48,"low":121.33,"close":121.45,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":121.409645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":121.26,"high":121.26,"low":121.26,"close":121.26,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":121.28,"high":121.28,"low":120.96,"close":121,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":121.034437},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":121.09,"high":121.11,"low":121.09,"close":121.11,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":121.091311},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":121.22,"high":121.29,"low":121.22,"close":121.29,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.23547},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":121.3,"high":121.31,"low":121.27,"close":121.27,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.300278},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":121.25,"high":121.45,"low":121.25,"close":121.45,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.342143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":121.375,"high":121.375,"low":121.375,"close":121.375,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":121.41,"high":121.41,"low":121.34,"close":121.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.384555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":121.31,"high":121.36,"low":121.31,"close":121.36,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.335},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":121.39,"high":121.41,"low":121.22,"close":121.22,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":121.343034},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":121.195,"high":121.27,"low":121.195,"close":121.245,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.24666},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":121.19,"high":121.19,"low":121.15,"close":121.17,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.176667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":121.19,"high":121.19,"low":121.19,"close":121.19,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":121.2,"high":121.29,"low":121.2,"close":121.29,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.246667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":121.31,"high":121.39,"low":121.31,"close":121.385,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":121.370054},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":121.4,"high":121.4,"low":121.355,"close":121.37,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":121.377143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":121.4,"high":121.4,"low":121.4,"close":121.4,"volume":71,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":121.38,"high":121.405,"low":121.32,"close":121.32,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.377857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":121.34,"high":121.4,"low":121.34,"close":121.385,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.388261},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":121.345,"high":121.345,"low":121.23,"close":121.23,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.291667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":121.53,"high":121.54,"low":121.53,"close":121.54,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":121.42,"high":121.42,"low":121.42,"close":121.42,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":121.28,"high":121.28,"low":121.27,"close":121.27,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":121.13,"high":121.13,"low":121.13,"close":121.13,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":121.22,"high":121.22,"low":121.03,"close":121.07,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.093333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":120.99,"high":121.01,"low":120.99,"close":121.01,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.003333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":121.05,"high":121.06,"low":120.97,"close":121.045,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":121.036939},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":121.11,"high":121.11,"low":121.09,"close":121.09,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":120.995,"high":120.995,"low":120.995,"close":120.995,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.995},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":121.04,"high":121.04,"low":121.04,"close":121.04,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":121.06,"high":121.06,"low":121.06,"close":121.06,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":121.2,"high":121.25,"low":121.195,"close":121.25,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.218148},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":121.28,"high":121.35,"low":121.28,"close":121.34,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.316548},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":121.345,"high":121.345,"low":121.345,"close":121.345,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":121.37,"high":121.37,"low":121.35,"close":121.35,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.362079},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":121.31,"high":121.31,"low":121.31,"close":121.31,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":121.33,"high":121.33,"low":121.33,"close":121.33,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":121.42,"high":121.42,"low":121.42,"close":121.42,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":121.425,"high":121.425,"low":121.395,"close":121.395,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":121.495,"high":121.495,"low":121.46,"close":121.46,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.476111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":121.51,"high":121.51,"low":121.51,"close":121.51,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":121.42,"high":121.42,"low":121.405,"close":121.405,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.41625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":121.23,"high":121.23,"low":121.23,"close":121.23,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":121.28,"high":121.28,"low":121.21,"close":121.21,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.229583},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":121.215,"high":121.215,"low":121.215,"close":121.215,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.215},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":121.36,"high":121.36,"low":121.36,"close":121.36,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":121.32,"high":121.335,"low":121.32,"close":121.335,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.33125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":121.42,"high":121.42,"low":121.42,"close":121.42,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":121.39,"high":121.39,"low":121.37,"close":121.37,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":121.4,"high":121.4,"low":121.4,"close":121.4,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":121.52,"high":121.52,"low":121.52,"close":121.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":121.53,"high":121.535,"low":121.53,"close":121.53,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.532308},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":121.605,"high":121.605,"low":121.605,"close":121.605,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":121.65,"high":121.65,"low":121.65,"close":121.65,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":121.58,"high":121.58,"low":121.58,"close":121.58,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":121.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":121.58,"high":121.58,"low":121.58,"close":121.58,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":121.6,"high":121.6,"low":121.585,"close":121.59,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.590081},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":121.62,"high":121.665,"low":121.62,"close":121.665,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":121.63,"high":121.63,"low":121.62,"close":121.62,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":121.69,"high":121.69,"low":121.67,"close":121.67,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.68375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":121.725,"high":121.725,"low":121.725,"close":121.725,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":121.73,"high":121.73,"low":121.73,"close":121.73,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":121.685,"high":121.685,"low":121.685,"close":121.685,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":121.735,"high":121.735,"low":121.735,"close":121.735,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.735},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":121.81,"high":121.81,"low":121.765,"close":121.765,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.796154},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":121.805,"high":121.845,"low":121.795,"close":121.795,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":121.816216},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":121.82,"high":121.86,"low":121.82,"close":121.86,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":121.842771},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":121.875,"high":121.875,"low":121.875,"close":121.875,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":121.885,"high":121.885,"low":121.885,"close":121.885,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":121.915,"high":121.915,"low":121.915,"close":121.915,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.915},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":121.91,"high":121.91,"low":121.9,"close":121.9,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.906786},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":121.845,"high":121.845,"low":121.84,"close":121.84,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.8425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":121.76,"high":121.76,"low":121.75,"close":121.75,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.754},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":121.76,"high":121.765,"low":121.73,"close":121.73,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":121.735},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":121.715,"high":121.715,"low":121.715,"close":121.715,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.715},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":121.755,"high":121.755,"low":121.755,"close":121.755,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":121.79,"high":121.79,"low":121.785,"close":121.785,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.7875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":121.78,"high":121.78,"low":121.78,"close":121.78,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":121.735,"high":121.845,"low":121.735,"close":121.845,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":121.810885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":121.835,"high":121.835,"low":121.835,"close":121.835,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.835},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":121.825,"high":121.825,"low":121.825,"close":121.825,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":121.91,"high":121.93,"low":121.905,"close":121.93,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":121.912},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":121.93,"high":121.93,"low":121.93,"close":121.93,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":121.97,"high":121.97,"low":121.945,"close":121.945,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.9575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":121.96,"high":121.96,"low":121.96,"close":121.96,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":121.98,"high":121.98,"low":121.935,"close":121.935,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.965833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":121.95,"high":122,"low":121.95,"close":122,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.983333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":122.01,"high":122.045,"low":121.975,"close":122.045,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.998333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":122.07,"high":122.12,"low":122.07,"close":122.105,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.090769},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":122.13,"high":122.13,"low":122.095,"close":122.095,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.117778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":122.105,"high":122.105,"low":122.1,"close":122.1,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.102551},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":122.08,"high":122.08,"low":122.08,"close":122.08,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":122.105,"high":122.105,"low":122.105,"close":122.105,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":122.1,"high":122.1,"low":122.065,"close":122.065,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.07971},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":122.08,"high":122.08,"low":122.08,"close":122.08,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":122.085,"high":122.09,"low":122.085,"close":122.09,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.0875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":122.16,"high":122.16,"low":122.16,"close":122.16,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":122.21,"high":122.225,"low":122.21,"close":122.22,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.217857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":122.255,"high":122.255,"low":122.255,"close":122.255,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.255},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":122.27,"high":122.27,"low":122.27,"close":122.27,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":122.295,"high":122.295,"low":122.265,"close":122.265,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":122.225,"high":122.225,"low":122.215,"close":122.215,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":122.225,"high":122.23,"low":122.225,"close":122.225,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.2275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":122.205,"high":122.205,"low":122.175,"close":122.175,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.182857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":122.175,"high":122.2,"low":122.17,"close":122.2,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.180035},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":122.215,"high":122.215,"low":122.19,"close":122.19,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.206667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":122.24,"high":122.24,"low":122.24,"close":122.24,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":122.23,"high":122.23,"low":122.21,"close":122.21,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.225238},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":122.21,"high":122.21,"low":122.21,"close":122.21,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":122.15,"high":122.15,"low":122.12,"close":122.14,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":122.131429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":122.11,"high":122.15,"low":122.11,"close":122.15,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.118333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":122.155,"high":122.16,"low":122.13,"close":122.13,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":122.140156},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":122.105,"high":122.105,"low":122.1,"close":122.1,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.102336},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":122.135,"high":122.135,"low":122.135,"close":122.135,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.135},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":122.125,"high":122.125,"low":122.11,"close":122.11,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.115455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":122.035,"high":122.035,"low":122.035,"close":122.035,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.035},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":121.995,"high":122.035,"low":121.995,"close":122.035,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.014512},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":122.06,"high":122.06,"low":122.035,"close":122.04,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.043929},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":122.015,"high":122.045,"low":122.015,"close":122.045,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":122.07,"high":122.09,"low":122.055,"close":122.055,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.073571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":122,"high":122.01,"low":122,"close":122.01,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.003333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":122.01,"high":122.01,"low":121.97,"close":121.97,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.980667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":122.055,"high":122.055,"low":122.04,"close":122.04,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.0475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":122.025,"high":122.025,"low":122.025,"close":122.025,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":121.955,"high":121.97,"low":121.955,"close":121.97,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.9625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":121.965,"high":121.97,"low":121.965,"close":121.97,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.9675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":121.925,"high":121.925,"low":121.925,"close":121.925,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.925},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":121.89,"high":121.89,"low":121.89,"close":121.89,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":121.9,"high":121.9,"low":121.9,"close":121.9,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":121.92,"high":121.92,"low":121.905,"close":121.905,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.915401},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":121.93,"high":121.94,"low":121.93,"close":121.94,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.935},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":121.95,"high":121.95,"low":121.95,"close":121.95,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":121.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":122,"high":122,"low":122,"close":122,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":122.03,"high":122.03,"low":122.03,"close":122.03,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":122.04,"high":122.36,"low":122.04,"close":122.36,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":122.071373},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":122.34,"high":122.34,"low":122.2,"close":122.215,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.250938},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":122.255,"high":122.255,"low":122.2,"close":122.21,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":122.213649},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":122.19,"high":122.19,"low":122.19,"close":122.19,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":122.15,"high":122.15,"low":122.15,"close":122.15,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":122.19,"high":122.26,"low":122.19,"close":122.26,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.216923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":122.265,"high":122.265,"low":122.265,"close":122.265,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.265},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":122.21,"high":122.21,"low":122.19,"close":122.205,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":122.19912},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":122.21,"high":122.255,"low":122.21,"close":122.255,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":122.24,"high":122.24,"low":122.195,"close":122.215,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.214167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":122.22,"high":122.22,"low":122.21,"close":122.21,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.215556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":122.3,"high":122.3,"low":122.3,"close":122.3,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":122.31,"high":122.31,"low":122.31,"close":122.31,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":122.35,"high":122.365,"low":122.35,"close":122.35,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":122.355349},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":122.32,"high":122.325,"low":122.32,"close":122.325,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.321724},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":122.35,"high":122.35,"low":122.34,"close":122.34,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":122.33,"high":122.33,"low":122.33,"close":122.33,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":122.35,"high":122.35,"low":122.31,"close":122.325,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.337667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":122.35,"high":122.35,"low":122.33,"close":122.33,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.344969},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":122.31,"high":122.32,"low":122.31,"close":122.32,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.317143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":122.45,"high":122.45,"low":122.45,"close":122.45,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":122.47,"high":122.485,"low":122.47,"close":122.485,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.473},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":122.475,"high":122.475,"low":122.475,"close":122.475,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":122.47,"high":122.47,"low":122.47,"close":122.47,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":122.45,"high":122.45,"low":122.45,"close":122.45,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":122.455,"high":122.455,"low":122.455,"close":122.455,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":122.53,"high":122.53,"low":122.53,"close":122.53,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":122.55,"high":122.575,"low":122.55,"close":122.57,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.569197},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":122.61,"high":122.61,"low":122.61,"close":122.61,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":122.61,"high":122.61,"low":122.61,"close":122.61,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":122.605,"high":122.605,"low":122.54,"close":122.54,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.560667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":122.525,"high":122.525,"low":122.515,"close":122.515,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.517632},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":122.475,"high":122.475,"low":122.475,"close":122.475,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":122.465,"high":122.47,"low":122.465,"close":122.47,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.467094},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":122.415,"high":122.415,"low":122.415,"close":122.415,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":122.4,"high":122.4,"low":122.4,"close":122.4,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":122.41,"high":122.42,"low":122.385,"close":122.385,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.403111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":122.4,"high":122.405,"low":122.4,"close":122.405,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.4025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":122.425,"high":122.425,"low":122.425,"close":122.425,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":122.405,"high":122.405,"low":122.405,"close":122.405,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.405},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":122.425,"high":122.425,"low":122.425,"close":122.425,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":122.365,"high":122.365,"low":122.365,"close":122.365,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":122.42,"high":122.42,"low":122.42,"close":122.42,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":122.46,"high":122.5,"low":122.46,"close":122.49,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.488889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":122.485,"high":122.485,"low":122.485,"close":122.485,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":122.39,"high":122.39,"low":122.38,"close":122.38,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":122.375,"high":122.375,"low":122.37,"close":122.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.3725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":122.39,"high":122.39,"low":122.39,"close":122.39,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":122.38,"high":122.39,"low":122.38,"close":122.39,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":122.425,"high":122.425,"low":122.425,"close":122.425,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":122.415,"high":122.42,"low":122.41,"close":122.41,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.411638},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":122.395,"high":122.4,"low":122.395,"close":122.4,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.39625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":122.39,"high":122.39,"low":122.39,"close":122.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":122.395,"high":122.395,"low":122.395,"close":122.395,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.395},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":122.395,"high":122.395,"low":122.385,"close":122.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":122.36,"high":122.36,"low":122.36,"close":122.36,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":122.35,"high":122.35,"low":122.35,"close":122.35,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":122.365,"high":122.365,"low":122.34,"close":122.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":122.37,"high":122.38,"low":122.37,"close":122.38,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.373333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":122.39,"high":122.39,"low":122.39,"close":122.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":122.4,"high":122.4,"low":122.395,"close":122.395,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.3975},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":122.39,"high":122.405,"low":122.39,"close":122.405,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.393614},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":122.41,"high":122.415,"low":122.41,"close":122.415,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.41125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":122.41,"high":122.41,"low":122.41,"close":122.41,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":122.43,"high":122.43,"low":122.43,"close":122.43,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":122.44,"high":122.44,"low":122.44,"close":122.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":122.41,"high":122.41,"low":122.41,"close":122.41,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":122.415,"high":122.415,"low":122.415,"close":122.415,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":122.415,"high":122.45,"low":122.415,"close":122.44,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.432692},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":122.48,"high":122.495,"low":122.46,"close":122.495,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.484619},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":122.53,"high":122.53,"low":122.53,"close":122.53,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":122.52,"high":122.52,"low":122.52,"close":122.52,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":122.495,"high":122.495,"low":122.48,"close":122.48,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.4875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":122.46,"high":122.46,"low":122.46,"close":122.46,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":122.49,"high":122.49,"low":122.49,"close":122.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":122.44,"high":122.455,"low":122.44,"close":122.45,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.449375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":122.45,"high":122.45,"low":122.45,"close":122.45,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":122.46,"high":122.46,"low":122.46,"close":122.46,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":122.49,"high":122.49,"low":122.485,"close":122.485,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.48945},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":122.49,"high":122.49,"low":122.48,"close":122.48,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.4825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":122.48,"high":122.48,"low":122.48,"close":122.48,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":122.485,"high":122.52,"low":122.485,"close":122.52,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.5075},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":122.51,"high":122.515,"low":122.51,"close":122.515,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.511341},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":122.48,"high":122.48,"low":122.48,"close":122.48,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":122.45,"high":122.45,"low":122.45,"close":122.45,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":122.43,"high":122.43,"low":122.43,"close":122.43,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":122.455,"high":122.47,"low":122.455,"close":122.47,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.4625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":122.49,"high":122.49,"low":122.49,"close":122.49,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":122.47,"high":122.47,"low":122.47,"close":122.47,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":122.42,"high":122.42,"low":122.42,"close":122.42,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":122.41,"high":122.41,"low":122.4,"close":122.4,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.407585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":122.25,"high":122.33,"low":122.25,"close":122.33,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":122.24,"high":122.24,"low":122.21,"close":122.22,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.22449},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":122.18,"high":122.22,"low":122.15,"close":122.22,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.187917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":122.17,"high":122.17,"low":122.085,"close":122.09,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":122.116739},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":122.2,"high":122.23,"low":122.2,"close":122.23,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":122.2,"high":122.2,"low":122.2,"close":122.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":122.13,"high":122.13,"low":122.13,"close":122.13,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":122.07,"high":122.07,"low":122.07,"close":122.07,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":122.06,"high":122.06,"low":122.06,"close":122.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":122.01,"high":122.01,"low":121.93,"close":121.95,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.949847},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":121.88,"high":121.89,"low":121.875,"close":121.89,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.880885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":121.86,"high":121.895,"low":121.835,"close":121.895,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":121.868483},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":121.795,"high":121.855,"low":121.795,"close":121.85,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":121.838333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":121.715,"high":121.785,"low":121.715,"close":121.785,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":121.738125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":121.86,"high":121.86,"low":121.86,"close":121.86,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":121.86,"high":121.86,"low":121.845,"close":121.845,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":121.8525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":121.84,"high":121.84,"low":121.84,"close":121.84,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":121.965,"high":121.965,"low":121.965,"close":121.965,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":121.965},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":121.91,"high":121.91,"low":121.895,"close":121.895,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.905135},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":121.86,"high":121.86,"low":121.86,"close":121.86,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":121.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":121.85,"high":121.9,"low":121.78,"close":121.78,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":121.84963},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":121.755,"high":121.755,"low":121.755,"close":121.755,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":121.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":121.84,"high":121.865,"low":121.835,"close":121.865,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":121.844965},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":121.9,"high":121.93,"low":121.875,"close":121.93,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":121.905123},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":121.945,"high":121.97,"low":121.945,"close":121.97,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":121.95625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":122,"high":122.03,"low":122,"close":122.03,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.014},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":122.065,"high":122.1,"low":122.065,"close":122.1,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":122.0965},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":122.09,"high":122.09,"low":122.06,"close":122.08,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.075833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":122.1,"high":122.17,"low":122.1,"close":122.17,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.122436},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":122.18,"high":122.18,"low":122.14,"close":122.175,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.158783},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":122.165,"high":122.165,"low":122.165,"close":122.165,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.165},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":122.105,"high":122.105,"low":122.105,"close":122.105,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":122.12,"high":122.12,"low":122.12,"close":122.12,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":122.2,"high":122.2,"low":122.2,"close":122.2,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":122.21,"high":122.21,"low":122.21,"close":122.21,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":122.27,"high":122.27,"low":122.25,"close":122.25,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.256667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":122.22,"high":122.225,"low":122.21,"close":122.21,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":122.218388},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":122.225,"high":122.26,"low":122.22,"close":122.26,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":122.25087},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":122.3,"high":122.3,"low":122.245,"close":122.25,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.268543},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":122.305,"high":122.33,"low":122.29,"close":122.305,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.3088},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":122.355,"high":122.355,"low":122.34,"close":122.34,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.3475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":122.335,"high":122.335,"low":122.31,"close":122.31,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.318333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":122.34,"high":122.34,"low":122.34,"close":122.34,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":122.325,"high":122.355,"low":122.325,"close":122.355,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.3375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":122.295,"high":122.295,"low":122.295,"close":122.295,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.295},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":122.265,"high":122.265,"low":122.265,"close":122.265,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.265},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":122.285,"high":122.285,"low":122.25,"close":122.255,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":122.263541},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":122.25,"high":122.255,"low":122.22,"close":122.22,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":122.241639},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":122.22,"high":122.235,"low":122.22,"close":122.235,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.23125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":122.18,"high":122.225,"low":122.18,"close":122.225,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":122.207524},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":122.235,"high":122.255,"low":122.235,"close":122.255,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.23854},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":122.32,"high":122.355,"low":122.32,"close":122.355,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.329365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":122.345,"high":122.345,"low":122.345,"close":122.345,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":122.37,"high":122.37,"low":122.37,"close":122.37,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":122.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":122.375,"high":122.385,"low":122.375,"close":122.385,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.383876},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":122.38,"high":122.415,"low":122.38,"close":122.415,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":122.391947},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":122.37,"high":122.37,"low":122.32,"close":122.33,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":122.350753},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":122.28,"high":122.33,"low":122.28,"close":122.33,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.289427},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":122.36,"high":122.36,"low":122.315,"close":122.315,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":122.342274},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":122.33,"high":122.36,"low":122.33,"close":122.335,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":122.350625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":122.345,"high":122.345,"low":122.345,"close":122.345,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":122.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":122.345,"high":122.345,"low":122.34,"close":122.345,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":122.341884},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":122.365,"high":122.37,"low":122.355,"close":122.355,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":122.361733},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":122.3,"high":122.325,"low":122.26,"close":122.26,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":122.300337},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":120.135,"high":120.27,"low":120.13,"close":120.27,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.206164},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":120.39,"high":120.39,"low":120.38,"close":120.38,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":120.26,"high":120.3,"low":120.22,"close":120.3,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.238947},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":120.33,"high":120.39,"low":120.33,"close":120.39,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.347143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":120.38,"high":120.39,"low":120.38,"close":120.39,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":120.31,"high":120.31,"low":120.28,"close":120.28,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.295},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":120.18,"high":120.19,"low":120.175,"close":120.19,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":120.183},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":120.41,"high":120.41,"low":120.41,"close":120.41,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":120.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":120.34,"high":120.38,"low":120.34,"close":120.38,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.372},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":120.25,"high":120.25,"low":119.98,"close":120.03,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.038698},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":120.11,"high":120.2,"low":120.11,"close":120.17,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.131754},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":120.01,"high":120.02,"low":120.01,"close":120.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":119.96,"high":120,"low":119.94,"close":120,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.958824},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":120.09,"high":120.12,"low":120.09,"close":120.12,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":120.13,"high":120.13,"low":119.93,"close":119.93,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":120.039446},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":119.92,"high":119.92,"low":119.8,"close":119.8,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":119.894737},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":119.85,"high":119.91,"low":119.85,"close":119.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.888},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":120.19,"high":120.24,"low":120.19,"close":120.24,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":120.225714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":120.27,"high":120.27,"low":120.27,"close":120.27,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":120.34,"high":120.4,"low":120.3,"close":120.4,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":120.362258},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":120.37,"high":120.37,"low":120.28,"close":120.28,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":120.325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":120.25,"high":120.28,"low":120.25,"close":120.28,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.258571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":120.34,"high":120.34,"low":120.34,"close":120.34,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":120.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":120.37,"high":120.37,"low":120.3,"close":120.3,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":120.329856},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":120.35,"high":120.35,"low":120.33,"close":120.33,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":120.344286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":119.98,"high":119.98,"low":119.87,"close":119.89,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.902963},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":119.77,"high":119.8,"low":119.77,"close":119.8,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":119.75,"high":119.84,"low":119.75,"close":119.84,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":119.8,"high":119.82,"low":119.8,"close":119.82,"volume":91,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":119.7,"high":119.7,"low":119.7,"close":119.7,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":119.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":119.62,"high":119.62,"low":119.515,"close":119.515,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":119.614697},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":119.51,"high":119.6,"low":119.51,"close":119.59,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.585714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":119.61,"high":119.61,"low":119.6,"close":119.6,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.605556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":119.6,"high":119.68,"low":119.6,"close":119.6,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.619375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":119.54,"high":119.54,"low":119.48,"close":119.48,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":119.511449},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":119.43,"high":119.49,"low":119.43,"close":119.49,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.458369},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":119.38,"high":119.38,"low":119.36,"close":119.36,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.372233},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":119.36,"high":119.36,"low":119.36,"close":119.36,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":119.33,"high":119.33,"low":119.3,"close":119.3,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.3175},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":119.28,"high":119.3,"low":119.265,"close":119.265,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.280476},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":119.135,"high":119.2,"low":119.135,"close":119.2,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.1675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":119.06,"high":119.06,"low":119.06,"close":119.06,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":119.045,"high":119.045,"low":119.045,"close":119.045,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.045},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":118.98,"high":118.98,"low":118.82,"close":118.875,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":118.871541},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":118.87,"high":118.91,"low":118.84,"close":118.87,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":118.865938},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":118.87,"high":118.88,"low":118.82,"close":118.86,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.852931},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":118.91,"high":119.03,"low":118.9,"close":118.91,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":118.964696},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":118.94,"high":118.94,"low":118.94,"close":118.94,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":118.93,"high":118.93,"low":118.8,"close":118.8,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.87187},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":118.89,"high":118.89,"low":118.84,"close":118.84,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.865},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":118.85,"high":118.85,"low":118.83,"close":118.83,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.835},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":118.96,"high":118.96,"low":118.96,"close":118.96,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":118.795,"high":118.82,"low":118.795,"close":118.82,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.805},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":118.96,"high":118.96,"low":118.905,"close":118.905,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.920714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":118.84,"high":118.87,"low":118.84,"close":118.87,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.845455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":118.82,"high":118.82,"low":118.75,"close":118.75,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.774472},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":118.68,"high":118.68,"low":118.68,"close":118.68,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":118.62,"high":118.62,"low":118.61,"close":118.61,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.613333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":118.67,"high":118.67,"low":118.67,"close":118.67,"volume":69,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":118.8,"high":118.8,"low":118.8,"close":118.8,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":118.69,"high":118.69,"low":118.69,"close":118.69,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":118.84,"high":118.84,"low":118.84,"close":118.84,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":118.98,"high":118.98,"low":118.98,"close":118.98,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":118.975,"high":118.975,"low":118.975,"close":118.975,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.975},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":118.8,"high":118.8,"low":118.8,"close":118.8,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":118.7,"high":118.7,"low":118.68,"close":118.68,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":118.681382},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":118.61,"high":118.71,"low":118.61,"close":118.71,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.653829},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":118.93,"high":118.94,"low":118.93,"close":118.94,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.931818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":118.9,"high":118.92,"low":118.86,"close":118.92,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.911194},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":118.95,"high":118.97,"low":118.95,"close":118.97,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.96619},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":119.14,"high":119.14,"low":119.14,"close":119.14,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":119.16,"high":119.16,"low":119.16,"close":119.16,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":119.09,"high":119.12,"low":119.09,"close":119.12,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.112857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":119.12,"high":119.12,"low":119.03,"close":119.03,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.085385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":119,"high":119,"low":118.97,"close":118.98,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.985},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":118.74,"high":118.74,"low":118.74,"close":118.74,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":118.845,"high":118.845,"low":118.845,"close":118.845,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.845},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":118.83,"high":118.83,"low":118.83,"close":118.83,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":118.81,"high":118.81,"low":118.76,"close":118.76,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.795023},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":118.76,"high":118.76,"low":118.585,"close":118.72,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":118.68495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":118.75,"high":118.75,"low":118.71,"close":118.71,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.728824},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":118.74,"high":118.74,"low":118.7,"close":118.7,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.716667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":118.72,"high":118.72,"low":118.68,"close":118.68,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":118.67,"high":118.67,"low":118.67,"close":118.67,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":118.99,"high":118.99,"low":118.99,"close":118.99,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":119.06,"high":119.15,"low":119.06,"close":119.15,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.102667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":119.13,"high":119.16,"low":119.12,"close":119.12,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.133514},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":119.05,"high":119.05,"low":119.05,"close":119.05,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":119.115,"high":119.115,"low":119.115,"close":119.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.115},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":119.215,"high":119.215,"low":119.215,"close":119.215,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.215},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":119.22,"high":119.22,"low":119.22,"close":119.22,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":119.26,"high":119.26,"low":119.22,"close":119.22,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":119.25,"high":119.25,"low":119.25,"close":119.25,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":119.275,"high":119.275,"low":119.275,"close":119.275,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":119.23,"high":119.36,"low":119.23,"close":119.36,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.320821},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":119.33,"high":119.34,"low":119.33,"close":119.34,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.331429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":119.27,"high":119.27,"low":119.27,"close":119.27,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":119.17,"high":119.17,"low":119.17,"close":119.17,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":119.11,"high":119.11,"low":119.07,"close":119.07,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":119.05,"high":119.05,"low":119.05,"close":119.05,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":118.97,"high":118.97,"low":118.97,"close":118.97,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":118.9,"high":118.9,"low":118.9,"close":118.9,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":118.96,"high":118.96,"low":118.95,"close":118.95,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.953333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":118.88,"high":118.88,"low":118.88,"close":118.88,"volume":57,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":118.89,"high":118.89,"low":118.87,"close":118.87,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.877326},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":118.87,"high":118.87,"low":118.83,"close":118.835,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.854091},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":118.75,"high":118.75,"low":118.74,"close":118.75,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.747619},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":118.69,"high":118.69,"low":118.61,"close":118.61,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.660909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":118.59,"high":118.6,"low":118.59,"close":118.6,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.596176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":118.51,"high":118.51,"low":118.5,"close":118.5,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.501778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":118.41,"high":118.41,"low":118.41,"close":118.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":118.71,"high":118.71,"low":118.7,"close":118.705,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.706466},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":118.8,"high":118.8,"low":118.8,"close":118.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":118.64,"high":118.64,"low":118.6,"close":118.61,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.610769},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":118.615,"high":118.615,"low":118.615,"close":118.615,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":118.53,"high":118.55,"low":118.53,"close":118.54,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.536},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":118.51,"high":118.565,"low":118.51,"close":118.56,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.534286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":118.535,"high":118.54,"low":118.535,"close":118.54,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.537727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":118.57,"high":118.58,"low":118.57,"close":118.58,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.574444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":118.575,"high":118.575,"low":118.575,"close":118.575,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":118.68,"high":118.77,"low":118.585,"close":118.585,"volume":1788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":118.720464},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":118.665,"high":118.665,"low":118.665,"close":118.665,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.665},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":118.715,"high":118.755,"low":118.715,"close":118.755,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.738333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":118.725,"high":118.76,"low":118.725,"close":118.755,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.740707},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":118.67,"high":118.67,"low":118.67,"close":118.67,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":118.76,"high":118.77,"low":118.76,"close":118.76,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.765714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":118.795,"high":118.795,"low":118.795,"close":118.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":118.805,"high":118.805,"low":118.76,"close":118.77,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.775238},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":118.715,"high":118.715,"low":118.715,"close":118.715,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.715},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":118.645,"high":118.65,"low":118.645,"close":118.65,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.647727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":118.695,"high":118.695,"low":118.695,"close":118.695,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":118.74,"high":118.745,"low":118.73,"close":118.745,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.740685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":118.8,"high":118.8,"low":118.8,"close":118.8,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":118.865,"high":118.865,"low":118.865,"close":118.865,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.865},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":118.765,"high":118.77,"low":118.76,"close":118.77,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.764872},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":118.73,"high":118.75,"low":118.73,"close":118.75,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.740412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":118.83,"high":118.84,"low":118.8,"close":118.8,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.833571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":118.79,"high":118.79,"low":118.77,"close":118.77,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.780909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":118.77,"high":118.77,"low":118.755,"close":118.76,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.759286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":118.73,"high":118.73,"low":118.715,"close":118.73,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.727273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":118.61,"high":118.64,"low":118.61,"close":118.64,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.616667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":118.635,"high":118.635,"low":118.63,"close":118.635,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.633525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":118.615,"high":118.615,"low":118.615,"close":118.615,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":118.57,"high":118.57,"low":118.56,"close":118.56,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.561333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":118.545,"high":118.545,"low":118.5,"close":118.5,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.515},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":118.405,"high":118.405,"low":118.405,"close":118.405,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.405},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":118.4,"high":118.4,"low":118.32,"close":118.32,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.336667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":118.29,"high":118.3,"low":118.29,"close":118.3,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.294167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":118.29,"high":118.34,"low":118.29,"close":118.34,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.3075},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":118.315,"high":118.315,"low":118.315,"close":118.315,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.315},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":118.43,"high":118.47,"low":118.43,"close":118.47,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.466},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":118.565,"high":118.595,"low":118.565,"close":118.595,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.572234},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":118.68,"high":118.68,"low":118.61,"close":118.61,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":118.605,"high":118.605,"low":118.605,"close":118.605,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":118.71,"high":118.71,"low":118.695,"close":118.695,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.698681},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":118.84,"high":118.84,"low":118.84,"close":118.84,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":118.75,"high":118.785,"low":118.75,"close":118.785,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.776566},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":118.73,"high":118.73,"low":118.73,"close":118.73,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":118.69,"high":118.69,"low":118.69,"close":118.69,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":118.48,"high":118.48,"low":118.465,"close":118.465,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.476407},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":118.49,"high":118.49,"low":118.485,"close":118.485,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.488333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":118.5,"high":118.5,"low":118.48,"close":118.48,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.487333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":118.425,"high":118.425,"low":118.425,"close":118.425,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":118.48,"high":118.48,"low":118.48,"close":118.48,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":118.52,"high":118.55,"low":118.52,"close":118.55,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.536667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":118.58,"high":118.58,"low":118.565,"close":118.565,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.5725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":118.54,"high":118.55,"low":118.52,"close":118.52,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.535625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":118.51,"high":118.51,"low":118.46,"close":118.46,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.493636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":118.445,"high":118.49,"low":118.445,"close":118.49,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.472568},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":118.475,"high":118.475,"low":118.425,"close":118.43,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.435865},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":118.435,"high":118.44,"low":118.435,"close":118.44,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.438199},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":118.28,"high":118.295,"low":118.28,"close":118.295,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.2875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":118.22,"high":118.24,"low":118.22,"close":118.24,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":118.26,"high":118.355,"low":118.26,"close":118.355,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.322021},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":118.385,"high":118.385,"low":118.315,"close":118.315,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":118.37,"high":118.37,"low":118.365,"close":118.37,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.368994},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":118.31,"high":118.31,"low":118.305,"close":118.305,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.307917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":118.33,"high":118.33,"low":118.29,"close":118.29,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":118.295,"high":118.295,"low":118.25,"close":118.25,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.277353},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":118.28,"high":118.325,"low":118.28,"close":118.325,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.312143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":118.46,"high":118.495,"low":118.46,"close":118.495,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.48371},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":118.53,"high":118.53,"low":118.525,"close":118.525,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.526429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":118.52,"high":118.56,"low":118.52,"close":118.56,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.546},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":118.49,"high":118.49,"low":118.46,"close":118.49,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.479421},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":118.505,"high":118.505,"low":118.505,"close":118.505,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.505},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":118.58,"high":118.59,"low":118.58,"close":118.59,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.587778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":118.545,"high":118.56,"low":118.51,"close":118.51,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.543143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":118.585,"high":118.585,"low":118.585,"close":118.585,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":118.62,"high":118.62,"low":118.62,"close":118.62,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":118.63,"high":118.63,"low":118.61,"close":118.61,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.622698},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":118.66,"high":118.715,"low":118.66,"close":118.715,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.671},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":118.72,"high":118.73,"low":118.72,"close":118.73,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":118.67,"high":118.67,"low":118.6,"close":118.615,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":118.635,"high":118.645,"low":118.5,"close":118.515,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.600333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":118.525,"high":118.525,"low":118.42,"close":118.42,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.459121},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":118.405,"high":118.425,"low":118.365,"close":118.375,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.381186},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":118.335,"high":118.415,"low":118.335,"close":118.405,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.369717},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":118.335,"high":118.335,"low":118.285,"close":118.295,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.2975},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":118.265,"high":118.295,"low":118.265,"close":118.295,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.2855},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":118.295,"high":118.315,"low":118.25,"close":118.25,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.295936},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":118.22,"high":118.24,"low":118.22,"close":118.24,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.226135},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":118.22,"high":118.22,"low":118.16,"close":118.16,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":118.204114},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":118.21,"high":118.24,"low":118.21,"close":118.24,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":118.225833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":118.225,"high":118.225,"low":118.225,"close":118.225,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":118.23,"high":118.32,"low":118.23,"close":118.32,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.249672},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":118.145,"high":118.145,"low":118.145,"close":118.145,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.145},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":118.11,"high":118.135,"low":118.11,"close":118.135,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.121341},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":118.145,"high":118.175,"low":118.145,"close":118.175,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":118.175,"high":118.265,"low":118.175,"close":118.265,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":118.220833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":118.32,"high":118.45,"low":118.31,"close":118.45,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":118.386786},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":118.55,"high":118.55,"low":118.545,"close":118.545,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.5475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":118.59,"high":118.59,"low":118.58,"close":118.58,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.586923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":118.64,"high":118.64,"low":118.61,"close":118.64,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.624483},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":118.61,"high":118.61,"low":118.495,"close":118.565,"volume":3383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":118.542182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":118.58,"high":118.62,"low":118.54,"close":118.575,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":118.591752},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":118.5,"high":118.55,"low":118.5,"close":118.55,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.521765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":118.525,"high":118.565,"low":118.525,"close":118.565,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.545847},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":118.545,"high":118.61,"low":118.53,"close":118.61,"volume":3280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":118.575825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":118.34,"high":118.5,"low":118.21,"close":118.5,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":118.416625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":118.53,"high":118.555,"low":118.46,"close":118.46,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.513929},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":118.41,"high":118.41,"low":118.41,"close":118.41,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":118.31,"high":118.41,"low":118.31,"close":118.41,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.395938},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":118.38,"high":118.38,"low":118.325,"close":118.325,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.357353},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":118.45,"high":118.45,"low":118.41,"close":118.41,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.434521},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":118.43,"high":118.49,"low":118.39,"close":118.49,"volume":1979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.442245},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":118.5,"high":118.525,"low":118.4,"close":118.525,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.45963},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":118.61,"high":118.66,"low":118.57,"close":118.59,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.611806},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":118.73,"high":118.73,"low":118.69,"close":118.72,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":118.71,"high":118.71,"low":118.62,"close":118.7,"volume":1296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.677574},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":118.66,"high":118.76,"low":118.66,"close":118.68,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.688016},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":118.77,"high":118.8,"low":118.77,"close":118.8,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.789286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":118.82,"high":118.82,"low":118.78,"close":118.78,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.80467},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":118.735,"high":118.735,"low":118.67,"close":118.7,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.691919},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":118.78,"high":118.83,"low":118.78,"close":118.8,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.794626},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":118.85,"high":118.86,"low":118.85,"close":118.86,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":118.8575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":118.84,"high":118.84,"low":118.76,"close":118.76,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.815432},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":118.68,"high":118.68,"low":118.62,"close":118.62,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.656923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":118.81,"high":118.81,"low":118.78,"close":118.78,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":118.91,"high":118.91,"low":118.91,"close":118.91,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":119.05,"high":119.05,"low":118.88,"close":118.925,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":118.914025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":119.12,"high":119.12,"low":119.1,"close":119.1,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.112632},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":118.99,"high":119.035,"low":118.99,"close":119.035,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":119.021547},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":119.09,"high":119.115,"low":119.06,"close":119.115,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.080806},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":119.08,"high":119.08,"low":119.01,"close":119.01,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.038947},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":118.99,"high":118.99,"low":118.96,"close":118.96,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.974444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":118.9,"high":118.95,"low":118.9,"close":118.95,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.935429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":118.98,"high":119.05,"low":118.95,"close":119.01,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.998182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":119.03,"high":119.07,"low":118.97,"close":119.07,"volume":1994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":119.024758},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":119.03,"high":119.03,"low":119.03,"close":119.03,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":119.01,"high":119.01,"low":118.98,"close":118.99,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.999333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":119.02,"high":119.05,"low":118.93,"close":119.05,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":118.976962},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":119.08,"high":119.08,"low":119.04,"close":119.04,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.051429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":118.97,"high":118.97,"low":118.93,"close":118.93,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.957273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":118.98,"high":119.01,"low":118.98,"close":119,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":118.996696},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":118.98,"high":118.98,"low":118.97,"close":118.97,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.978276},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":118.91,"high":118.91,"low":118.76,"close":118.76,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.851731},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":118.69,"high":118.69,"low":118.69,"close":118.69,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":118.76,"high":118.76,"low":118.69,"close":118.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":118.704},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":118.76,"high":118.76,"low":118.76,"close":118.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":118.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":118.73,"high":118.865,"low":118.71,"close":118.79,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":118.764748},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":118.88,"high":118.915,"low":118.88,"close":118.88,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":118.887097},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":118.96,"high":118.99,"low":118.94,"close":118.94,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.971852},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":118.93,"high":118.99,"low":118.88,"close":118.88,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":118.941286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":118.81,"high":118.81,"low":118.74,"close":118.75,"volume":2559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":118.769952},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":118.68,"high":118.68,"low":118.65,"close":118.65,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":118.658571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":118.74,"high":118.74,"low":118.74,"close":118.74,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":118.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":118.885,"high":118.94,"low":118.885,"close":118.94,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":118.912188},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":119.14,"high":119.22,"low":119.14,"close":119.2,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":119.05,"high":119.05,"low":119.04,"close":119.04,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.045652},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":119.04,"high":119.04,"low":119.04,"close":119.04,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":119.1,"high":119.25,"low":119.08,"close":119.25,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":119.15,"high":119.15,"low":119.15,"close":119.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":119.45,"high":119.45,"low":119.45,"close":119.45,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":119.53,"high":119.53,"low":119.5,"close":119.51,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.506923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":119.53,"high":119.6,"low":119.53,"close":119.58,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.56386},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":119.47,"high":119.47,"low":119.47,"close":119.47,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":119.54,"high":119.61,"low":119.54,"close":119.54,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.559753},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":119.55,"high":119.55,"low":119.55,"close":119.55,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":119.51,"high":119.51,"low":119.49,"close":119.49,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.495882},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":119.46,"high":119.485,"low":119.46,"close":119.485,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.46431},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":119.65,"high":119.65,"low":119.65,"close":119.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":119.68,"high":119.71,"low":119.65,"close":119.65,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.681667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":119.75,"high":119.815,"low":119.75,"close":119.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.778889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":119.72,"high":119.72,"low":119.72,"close":119.72,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":119.71,"high":119.71,"low":119.71,"close":119.71,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":119.66,"high":119.68,"low":119.66,"close":119.68,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.666667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":119.52,"high":119.54,"low":119.51,"close":119.53,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.524651},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":119.55,"high":119.55,"low":119.55,"close":119.55,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":119.55,"high":119.55,"low":119.55,"close":119.55,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":119.53,"high":119.53,"low":119.53,"close":119.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":119.54,"high":119.54,"low":119.49,"close":119.49,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.525714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":119.4,"high":119.44,"low":119.4,"close":119.44,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.413333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":119.42,"high":119.48,"low":119.42,"close":119.48,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.465217},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":119.39,"high":119.46,"low":119.39,"close":119.4,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.4255},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":119.47,"high":119.495,"low":119.36,"close":119.36,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":119.443514},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":119.46,"high":119.48,"low":119.46,"close":119.48,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.4672},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":119.5,"high":119.5,"low":119.42,"close":119.42,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":119.41,"high":119.42,"low":119.41,"close":119.41,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.415},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":119.46,"high":119.48,"low":119.46,"close":119.47,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.468571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":119.385,"high":119.385,"low":119.385,"close":119.385,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":119.38,"high":119.38,"low":119.38,"close":119.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":119.36,"high":119.44,"low":119.36,"close":119.44,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.383256},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":119.43,"high":119.52,"low":119.43,"close":119.52,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.481},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":119.53,"high":119.53,"low":119.53,"close":119.53,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":119.54,"high":119.54,"low":119.54,"close":119.54,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":119.61,"high":119.625,"low":119.61,"close":119.62,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.621739},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":119.69,"high":119.69,"low":119.655,"close":119.655,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.67583},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":119.58,"high":119.58,"low":119.58,"close":119.58,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":119.52,"high":119.52,"low":119.51,"close":119.52,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.514444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":119.59,"high":119.59,"low":119.59,"close":119.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":119.62,"high":119.62,"low":119.53,"close":119.53,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.584},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":119.55,"high":119.55,"low":119.55,"close":119.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":119.42,"high":119.46,"low":119.42,"close":119.46,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.438182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":119.45,"high":119.46,"low":119.45,"close":119.46,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.4525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":119.57,"high":119.57,"low":119.57,"close":119.57,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":119.67,"high":119.67,"low":119.67,"close":119.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":119.78,"high":119.8,"low":119.78,"close":119.8,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.7968},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":94,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":119.685,"high":119.69,"low":119.685,"close":119.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.687727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":119.49,"high":119.49,"low":119.49,"close":119.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":119.51,"high":119.51,"low":119.51,"close":119.51,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":119.455,"high":119.455,"low":119.455,"close":119.455,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":119.45,"high":119.45,"low":119.4,"close":119.4,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.435714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":119.37,"high":119.41,"low":119.37,"close":119.41,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.384242},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":119.39,"high":119.39,"low":119.39,"close":119.39,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":119.49,"high":119.49,"low":119.49,"close":119.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":119.42,"high":119.43,"low":119.42,"close":119.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.425339},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":119.61,"high":119.62,"low":119.61,"close":119.62,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.616491},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":119.59,"high":119.6,"low":119.59,"close":119.6,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.59542},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":119.64,"high":119.64,"low":119.64,"close":119.64,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":119.32,"high":119.32,"low":119.32,"close":119.32,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.32},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":119.36,"high":119.36,"low":119.35,"close":119.35,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.356897},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":119.4,"high":119.4,"low":119.4,"close":119.4,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":119.39,"high":119.39,"low":119.37,"close":119.37,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.386522},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":119.39,"high":119.39,"low":119.39,"close":119.39,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":119.3,"high":119.3,"low":119.3,"close":119.3,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":119.21,"high":119.21,"low":119.21,"close":119.21,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":119.26,"high":119.26,"low":119.26,"close":119.26,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":119.19,"high":119.25,"low":119.19,"close":119.25,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.213462},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":119.155,"high":119.155,"low":119.15,"close":119.15,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.152083},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":119.16,"high":119.16,"low":119.16,"close":119.16,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":119.22,"high":119.22,"low":119.22,"close":119.22,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":119.21,"high":119.22,"low":119.21,"close":119.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.214444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":119.25,"high":119.3,"low":119.25,"close":119.295,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.274792},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":119.31,"high":119.33,"low":119.31,"close":119.33,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.311781},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":119.43,"high":119.47,"low":119.43,"close":119.47,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":119.449333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":119.48,"high":119.48,"low":119.48,"close":119.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":119.4,"high":119.4,"low":119.39,"close":119.39,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.39691},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":119.4,"high":119.4,"low":119.39,"close":119.39,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.395556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":119.38,"high":119.41,"low":119.38,"close":119.41,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.390588},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":119.36,"high":119.36,"low":119.36,"close":119.36,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":119.385,"high":119.385,"low":119.385,"close":119.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":119.34,"high":119.34,"low":119.34,"close":119.34,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":119.41,"high":119.41,"low":119.41,"close":119.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":119.39,"high":119.39,"low":119.39,"close":119.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":119.34,"high":119.34,"low":119.34,"close":119.34,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":119.4,"high":119.4,"low":119.4,"close":119.4,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":119.38,"high":119.4,"low":119.38,"close":119.4,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.384},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":119.47,"high":119.47,"low":119.47,"close":119.47,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":119.33,"high":119.33,"low":119.33,"close":119.33,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":119.3,"high":119.3,"low":119.3,"close":119.3,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":119.31,"high":119.31,"low":119.31,"close":119.31,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":119.29,"high":119.295,"low":119.29,"close":119.295,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.29168},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":119.3,"high":119.3,"low":119.23,"close":119.23,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.2825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":119.21,"high":119.22,"low":119.19,"close":119.22,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.209063},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":119.305,"high":119.305,"low":119.305,"close":119.305,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.305},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":119.33,"high":119.33,"low":119.33,"close":119.33,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":119.31,"high":119.315,"low":119.31,"close":119.315,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.312},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":119.295,"high":119.3,"low":119.295,"close":119.3,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.297183},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":119.26,"high":119.26,"low":119.26,"close":119.26,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":119.25,"high":119.26,"low":119.25,"close":119.26,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.255455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":119.295,"high":119.32,"low":119.295,"close":119.32,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.311667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":119.21,"high":119.21,"low":119.21,"close":119.21,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":119.22,"high":119.22,"low":119.22,"close":119.22,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":119.16,"high":119.19,"low":119.16,"close":119.18,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.174286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":119.17,"high":119.17,"low":119.17,"close":119.17,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":119.28,"high":119.28,"low":119.28,"close":119.28,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":119.25,"high":119.27,"low":119.25,"close":119.27,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.260588},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":119.25,"high":119.25,"low":119.25,"close":119.25,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":119.2,"high":119.2,"low":119.2,"close":119.2,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":119.245,"high":119.245,"low":119.22,"close":119.22,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.228333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":119.17,"high":119.17,"low":119.17,"close":119.17,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":119.205,"high":119.205,"low":119.205,"close":119.205,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.205},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":119.215,"high":119.245,"low":119.215,"close":119.24,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":119.227105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":119.18,"high":119.18,"low":119.15,"close":119.17,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":119.159091},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":119.17,"high":119.17,"low":119.15,"close":119.15,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.161667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":119.15,"high":119.175,"low":119.145,"close":119.175,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":119.1606},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":119.185,"high":119.23,"low":119.185,"close":119.225,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":119.209286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":119.225,"high":119.225,"low":119.19,"close":119.19,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":119.198542},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":119.195,"high":119.195,"low":119.175,"close":119.19,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":119.188636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":119.175,"high":119.175,"low":119.155,"close":119.155,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.170852},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":119.13,"high":119.165,"low":119.12,"close":119.165,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.13527},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":119.165,"high":119.2,"low":119.15,"close":119.15,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":119.169286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":119.15,"high":119.15,"low":119.125,"close":119.145,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":119.142258},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":119.16,"high":119.16,"low":119.16,"close":119.16,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":119.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":119.14,"high":119.14,"low":119.13,"close":119.13,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":119.136667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":119.115,"high":119.115,"low":119.115,"close":119.115,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":119.115},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":119.12,"high":119.125,"low":119.12,"close":119.125,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":119.1225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":119.14,"high":119.16,"low":119.14,"close":119.155,"volume":1655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":119.146728},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":119.105,"high":119.11,"low":119.1,"close":119.11,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.103684},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":119.125,"high":119.13,"low":119.11,"close":119.13,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":119.126418},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":119.12,"high":119.135,"low":119.115,"close":119.135,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":119.123438},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":119.165,"high":119.195,"low":119.165,"close":119.175,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":119.172391},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":119.155,"high":119.175,"low":119.15,"close":119.175,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":119.161675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":119.135,"high":119.155,"low":119.135,"close":119.155,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":119.149231},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":119.13,"high":119.135,"low":119.115,"close":119.12,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":119.124394},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":119.11,"high":119.175,"low":119.105,"close":119.175,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":119.143889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":119.14,"high":119.225,"low":119.14,"close":119.2,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":119.176453},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":119.135,"high":119.135,"low":119.095,"close":119.1,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":119.118056},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":119.07,"high":119.115,"low":119.07,"close":119.115,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":119.087556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":119.145,"high":119.145,"low":119.135,"close":119.145,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":119.1425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":119.095,"high":119.15,"low":119.085,"close":119.105,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":119.116452},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":119.125,"high":119.125,"low":119.065,"close":119.07,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":119.07995},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":119.075,"high":119.12,"low":119.075,"close":119.105,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":119.09967},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":119.105,"high":119.165,"low":119.105,"close":119.165,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":119.123538},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":119.165,"high":119.185,"low":119.165,"close":119.185,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":119.175},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":119.245,"high":119.26,"low":119.125,"close":119.15,"volume":6851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":119.160153},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":189.02,"high":189.02,"low":189.02,"close":189.02,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":189.22,"high":189.22,"low":189.22,"close":189.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":188.55,"high":188.565,"low":188.55,"close":188.56,"volume":2487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.56156},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":188.6,"high":188.93,"low":188.6,"close":188.93,"volume":2250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.687778},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":188.67,"high":188.67,"low":188.67,"close":188.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":188.35,"high":188.63,"low":188.35,"close":188.61,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.509302},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":188.58,"high":188.58,"low":188.58,"close":188.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":188.66,"high":188.66,"low":188.66,"close":188.66,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.66},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":188.2,"high":188.2,"low":188.2,"close":188.2,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":188.13,"high":188.13,"low":188.13,"close":188.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.13},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":188.535,"high":188.535,"low":188.535,"close":188.535,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.535},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":188.585,"high":188.585,"low":188.585,"close":188.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.585},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":188.74,"high":188.74,"low":188.74,"close":188.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":189.25,"high":189.25,"low":189.25,"close":189.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":189.35,"high":189.35,"low":189.34,"close":189.34,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.344},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":189.33,"high":189.33,"low":189.33,"close":189.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":189.31,"high":189.31,"low":189.31,"close":189.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.31},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":189.33,"high":189.33,"low":189.33,"close":189.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":189.3,"high":189.3,"low":189.3,"close":189.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":189.255,"high":189.255,"low":189.255,"close":189.255,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.255},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":188.815,"high":188.815,"low":188.815,"close":188.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.815},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":188.89,"high":188.89,"low":188.89,"close":188.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":188.87,"high":188.87,"low":188.87,"close":188.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":188.9,"high":188.9,"low":188.9,"close":188.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.9},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":188.87,"high":188.87,"low":188.87,"close":188.87,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":188.54,"high":188.55,"low":188.54,"close":188.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.545},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":188.7,"high":188.7,"low":188.7,"close":188.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":188.68,"high":188.68,"low":188.68,"close":188.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":188.805,"high":188.805,"low":188.805,"close":188.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.805},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":188.87,"high":188.87,"low":188.87,"close":188.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":188.85,"high":188.85,"low":188.85,"close":188.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":188.735,"high":188.78,"low":188.735,"close":188.78,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.760962},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":188.85,"high":188.85,"low":188.85,"close":188.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":188.855,"high":188.88,"low":188.855,"close":188.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.8675},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":188.765,"high":188.765,"low":188.765,"close":188.765,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.765},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":188.76,"high":188.8,"low":188.76,"close":188.8,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.785},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":188.86,"high":188.86,"low":188.86,"close":188.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":188.935,"high":188.935,"low":188.935,"close":188.935,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.935},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":188.96,"high":188.96,"low":188.93,"close":188.93,"volume":2328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.935498},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":189.035,"high":189.035,"low":189.03,"close":189.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.0325},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":188.99,"high":188.99,"low":188.99,"close":188.99,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":188.985,"high":188.985,"low":188.985,"close":188.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.985},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":189.465,"high":189.465,"low":189.465,"close":189.465,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":189.465},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":189.415,"high":189.415,"low":189.415,"close":189.415,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.415},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":189.435,"high":189.435,"low":189.435,"close":189.435,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.435},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":189.19,"high":189.19,"low":189.19,"close":189.19,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":189.03,"high":189.03,"low":188.98,"close":188.98,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.005},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":188.985,"high":188.985,"low":188.985,"close":188.985,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.985},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":188.38,"high":188.38,"low":188.38,"close":188.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":188.11,"high":188.11,"low":188.05,"close":188.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.083333},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":187.97,"high":187.97,"low":187.97,"close":187.97,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":187.815,"high":187.815,"low":187.815,"close":187.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.815},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":187.745,"high":187.745,"low":187.58,"close":187.64,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":187.655},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":188.15,"high":188.15,"low":188.15,"close":188.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.15},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":188.3,"high":188.31,"low":188.3,"close":188.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.305},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":188.41,"high":188.41,"low":188.41,"close":188.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":188.38,"high":188.38,"low":188.38,"close":188.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":188.99,"high":188.99,"low":188.99,"close":188.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":189.01,"high":189.01,"low":189.01,"close":189.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":189.17,"high":189.17,"low":189.17,"close":189.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.17},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":189.23,"high":189.23,"low":189.23,"close":189.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":189.515,"high":189.515,"low":189.515,"close":189.515,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":189.515},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":189.795,"high":189.795,"low":189.795,"close":189.795,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.795},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":189.76,"high":189.76,"low":189.76,"close":189.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.76},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":189.815,"high":189.815,"low":189.815,"close":189.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.815},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":189.545,"high":189.545,"low":189.545,"close":189.545,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.545},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":189.52,"high":189.52,"low":189.52,"close":189.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":189.53,"high":189.53,"low":189.53,"close":189.53,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":189.515,"high":189.515,"low":189.515,"close":189.515,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.515},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":189.58,"high":189.58,"low":189.53,"close":189.53,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.544368},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":189.6,"high":189.6,"low":189.6,"close":189.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":189.505,"high":189.505,"low":189.505,"close":189.505,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.505},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":189.385,"high":189.385,"low":189.385,"close":189.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.385},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":189.5,"high":189.5,"low":189.5,"close":189.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.5},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":189.56,"high":189.56,"low":189.56,"close":189.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":189.59,"high":189.59,"low":189.59,"close":189.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":189.68,"high":189.68,"low":189.68,"close":189.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":189.655,"high":189.655,"low":189.655,"close":189.655,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.655},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":189.655,"high":189.655,"low":189.655,"close":189.655,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.655},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":189.625,"high":189.625,"low":189.59,"close":189.59,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":189.601667},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":189.61,"high":189.61,"low":189.61,"close":189.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":189.605,"high":189.605,"low":189.605,"close":189.605,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":189.605},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":189.46,"high":189.46,"low":189.46,"close":189.46,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":189.04,"high":189.04,"low":189.04,"close":189.04,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":189.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":189.23,"high":189.23,"low":189.18,"close":189.18,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":189.205},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":189.135,"high":189.135,"low":189.135,"close":189.135,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":189.135},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":189.07,"high":189.07,"low":189.06,"close":189.06,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.063333},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":189.07,"high":189.07,"low":189.07,"close":189.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":189.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":189.105,"high":189.115,"low":189.07,"close":189.115,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":189.082273},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":189.07,"high":189.085,"low":189.04,"close":189.085,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":189.0645},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":189.05,"high":189.05,"low":189.05,"close":189.05,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":189.05},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":189.12,"high":189.12,"low":189.08,"close":189.08,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":189.087143},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":188.74,"high":188.74,"low":188.74,"close":188.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":188.61,"high":188.61,"low":188.61,"close":188.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":188.54,"high":188.54,"low":188.54,"close":188.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.54},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":188.35,"high":188.35,"low":188.35,"close":188.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":187.82,"high":187.82,"low":187.82,"close":187.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.82},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":188.18,"high":188.18,"low":188.18,"close":188.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.18},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":188.28,"high":188.28,"low":188.28,"close":188.28,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.28},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":188.04,"high":188.04,"low":188.04,"close":188.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":188.04,"high":188.04,"low":188.04,"close":188.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":188.27,"high":188.27,"low":188.27,"close":188.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.27},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":188.19,"high":188.19,"low":188.19,"close":188.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":188.35,"high":188.35,"low":188.35,"close":188.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":188.57,"high":188.57,"low":188.57,"close":188.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":188.55,"high":188.55,"low":188.55,"close":188.55,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":188.22,"high":188.22,"low":188.22,"close":188.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":188.19,"high":188.21,"low":188.19,"close":188.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":188.25,"high":188.25,"low":188.25,"close":188.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":188.22,"high":188.22,"low":188.22,"close":188.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":188.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":187.55,"high":187.55,"low":187.55,"close":187.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":187.49,"high":187.49,"low":187.01,"close":187.04,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":187.207188},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":187.3,"high":187.3,"low":187.3,"close":187.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":187.3,"high":187.3,"low":187.3,"close":187.3,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":187.4,"high":187.4,"low":187.4,"close":187.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":187.67,"high":187.67,"low":187.67,"close":187.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":187.79,"high":187.79,"low":187.79,"close":187.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":187.765,"high":187.765,"low":187.765,"close":187.765,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.765},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":187.84,"high":187.84,"low":187.78,"close":187.78,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":187.805},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":187.68,"high":187.68,"low":187.68,"close":187.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":187.67,"high":187.67,"low":187.67,"close":187.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":187.72,"high":187.72,"low":187.72,"close":187.72,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":187.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":187.73,"high":187.73,"low":187.73,"close":187.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":187.865,"high":187.865,"low":187.865,"close":187.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":187.865},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":187.81,"high":187.81,"low":187.81,"close":187.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":187.745,"high":187.745,"low":187.745,"close":187.745,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":187.745},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":184.43,"high":184.43,"low":184.43,"close":184.43,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":184.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":184.25,"high":184.25,"low":184.25,"close":184.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":183.97,"high":183.97,"low":183.97,"close":183.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":184.89,"high":184.89,"low":184.81,"close":184.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":185.08,"high":185.08,"low":185.08,"close":185.08,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":185.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":184.45,"high":184.45,"low":184.45,"close":184.45,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":184.37,"high":184.42,"low":184.36,"close":184.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":184.396},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":183.95,"high":183.95,"low":183.95,"close":183.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.95},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":184.12,"high":184.12,"low":184.12,"close":184.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":184.45,"high":184.45,"low":184.43,"close":184.43,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":184.443333},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":184.565,"high":184.565,"low":184.565,"close":184.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.565},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":184.59,"high":184.59,"low":184.59,"close":184.59,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":185.2,"high":185.2,"low":185.2,"close":185.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":185.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":185.17,"high":185.17,"low":185.16,"close":185.16,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":185.166667},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":184.54,"high":184.54,"low":184.5,"close":184.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":184.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":184.48,"high":184.48,"low":184.48,"close":184.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":184.48},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":183.485,"high":183.485,"low":183.485,"close":183.485,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.485},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":182.95,"high":182.95,"low":182.95,"close":182.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.95},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":182.79,"high":182.79,"low":182.79,"close":182.79,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":182.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":182.6,"high":182.6,"low":182.6,"close":182.6,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":182.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":182.55,"high":182.55,"low":182.55,"close":182.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":182.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":182.65,"high":182.65,"low":182.65,"close":182.65,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":182.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":182.71,"high":182.71,"low":182.7,"close":182.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":182.705},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":182.67,"high":182.67,"low":182.67,"close":182.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":182.92,"high":182.92,"low":182.92,"close":182.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":182.91,"high":182.91,"low":182.91,"close":182.91,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":182.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":182.99,"high":182.99,"low":182.97,"close":182.97,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":182.976667},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":182.94,"high":182.94,"low":182.94,"close":182.94,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":182.94},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":182.99,"high":182.99,"low":182.99,"close":182.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.21},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":183.6,"high":183.65,"low":183.57,"close":183.65,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.593333},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":183.65,"high":183.65,"low":183.65,"close":183.65,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":183.57,"high":183.57,"low":183.57,"close":183.57,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":183.67,"high":183.67,"low":183.67,"close":183.67,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":181.42,"high":181.42,"low":181.4,"close":181.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":181.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":181.55,"high":181.55,"low":181.5,"close":181.5,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":181.505926},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":182.25,"high":182.25,"low":182.25,"close":182.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":182.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":182.49,"high":182.49,"low":182.49,"close":182.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.49},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":182.45,"high":182.45,"low":182.45,"close":182.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":182.32,"high":182.32,"low":182.31,"close":182.31,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":182.312976},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":182.07,"high":182.07,"low":182.07,"close":182.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":182.06,"high":182.15,"low":182.05,"close":182.05,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.075833},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":181.79,"high":181.79,"low":181.79,"close":181.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":181.86,"high":181.86,"low":181.86,"close":181.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":182.3,"high":182.3,"low":182.3,"close":182.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":182.27,"high":182.27,"low":182.27,"close":182.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.27},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":182.14,"high":182.14,"low":182.14,"close":182.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.14},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":182.26,"high":182.26,"low":182.26,"close":182.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":182.48,"high":182.48,"low":182.48,"close":182.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.48},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":182.06,"high":182.06,"low":182.06,"close":182.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":182.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":181.86,"high":181.86,"low":181.86,"close":181.86,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":181.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":182.06,"high":182.08,"low":182.06,"close":182.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":182.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":181.92,"high":181.92,"low":181.92,"close":181.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":181.695,"high":181.695,"low":181.695,"close":181.695,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":181.695},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":181.32,"high":181.32,"low":181.32,"close":181.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":223.11,"high":223.235,"low":223.11,"close":223.235,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":223.175667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":223.415,"high":223.425,"low":223.415,"close":223.42,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":223.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":223.57,"high":223.57,"low":223.315,"close":223.32,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":223.370625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":223.3,"high":223.44,"low":223.3,"close":223.44,"volume":4109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":223.408789},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":223.42,"high":223.44,"low":223.42,"close":223.44,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":223.435122},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":223.38,"high":223.38,"low":223.38,"close":223.38,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":223.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":223.23,"high":223.23,"low":223.23,"close":223.23,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":223.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":223.16,"high":223.16,"low":223.16,"close":223.16,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":223.06,"high":223.06,"low":223.06,"close":223.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":223.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":223.05,"high":223.06,"low":223.05,"close":223.06,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":223.056667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":223.035,"high":223.04,"low":223.03,"close":223.04,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":223.033636},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":222.985,"high":222.985,"low":222.91,"close":222.91,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.956875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":222.82,"high":222.82,"low":222.81,"close":222.81,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.814},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":222.83,"high":222.83,"low":222.83,"close":222.83,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":222.87,"high":222.96,"low":222.87,"close":222.96,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.898333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":222.945,"high":223.02,"low":222.945,"close":223.02,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":222.987778},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":223.04,"high":223.06,"low":223.04,"close":223.06,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":223.050676},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":223.08,"high":223.08,"low":223.05,"close":223.05,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":223.0725},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":223.14,"high":223.14,"low":223.14,"close":223.14,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":223.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":223.14,"high":223.14,"low":223.14,"close":223.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":223.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":223.15,"high":223.15,"low":223.15,"close":223.15,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":223.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":223.09,"high":223.1,"low":223.03,"close":223.03,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":223.084},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":223.05,"high":223.05,"low":223.05,"close":223.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":222.86,"high":222.86,"low":222.86,"close":222.86,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":222.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":222.86,"high":222.86,"low":222.86,"close":222.86,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":222.87,"high":222.87,"low":222.87,"close":222.87,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":222.72,"high":222.72,"low":222.72,"close":222.72,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":222.765,"high":222.765,"low":222.76,"close":222.76,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.7625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":222.73,"high":222.73,"low":222.73,"close":222.73,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":222.77,"high":222.8,"low":222.77,"close":222.77,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.776888},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":222.81,"high":222.82,"low":222.79,"close":222.82,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.80573},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":222.77,"high":222.77,"low":222.76,"close":222.76,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.76303},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":222.71,"high":222.71,"low":222.67,"close":222.67,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.693103},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":222.59,"high":222.64,"low":222.58,"close":222.64,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.606},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":222.67,"high":222.69,"low":222.66,"close":222.69,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":222.676964},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":222.6,"high":222.6,"low":222.6,"close":222.6,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":222.54,"high":222.54,"low":222.54,"close":222.54,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":222.55,"high":222.55,"low":222.55,"close":222.55,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":222.47,"high":222.47,"low":222.47,"close":222.47,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":222.45,"high":222.45,"low":222.45,"close":222.45,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":222.33,"high":222.33,"low":222.31,"close":222.31,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":222.41,"high":222.41,"low":222.41,"close":222.41,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":222.46,"high":222.46,"low":222.46,"close":222.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":222.4,"high":222.4,"low":222.4,"close":222.4,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":222.43,"high":222.49,"low":222.43,"close":222.49,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":222.485802},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":222.57,"high":222.57,"low":222.57,"close":222.57,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":222.65,"high":222.65,"low":222.63,"close":222.63,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.636667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":222.56,"high":222.56,"low":222.56,"close":222.56,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":222.57,"high":222.6,"low":222.57,"close":222.6,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":222.61,"high":222.63,"low":222.61,"close":222.62,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":222.627887},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":222.59,"high":222.61,"low":222.59,"close":222.59,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":222.601243},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":222.6,"high":222.6,"low":222.6,"close":222.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":222.57,"high":222.61,"low":222.57,"close":222.61,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":222.64,"high":222.64,"low":222.63,"close":222.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.635},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":222.73,"high":222.83,"low":222.73,"close":222.83,"volume":2770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":222.763333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":222.95,"high":222.95,"low":222.95,"close":222.95,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":222.91,"high":222.91,"low":222.91,"close":222.91,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":222.84,"high":222.84,"low":222.84,"close":222.84,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":222.9,"high":222.9,"low":222.9,"close":222.9,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":222.96,"high":222.96,"low":222.96,"close":222.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":223,"high":223,"low":223,"close":223,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":223},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":222.96,"high":222.97,"low":222.96,"close":222.97,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.965},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":222.92,"high":222.92,"low":222.92,"close":222.92,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":222.85,"high":222.87,"low":222.85,"close":222.87,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":222.865804},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":222.85,"high":222.85,"low":222.85,"close":222.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":222.905,"high":222.92,"low":222.905,"close":222.92,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.910128},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":222.885,"high":222.885,"low":222.885,"close":222.885,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":222.885},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":222.82,"high":222.82,"low":222.82,"close":222.82,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":222.83,"high":222.83,"low":222.83,"close":222.83,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":222.8,"high":222.8,"low":222.79,"close":222.79,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.799333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":222.74,"high":222.74,"low":222.74,"close":222.74,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":222.74,"high":222.74,"low":222.74,"close":222.74,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":222.725,"high":222.725,"low":222.69,"close":222.71,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":222.7025},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":222.75,"high":222.75,"low":222.75,"close":222.75,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":222.71,"high":222.71,"low":222.67,"close":222.67,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.702337},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":222.7,"high":222.71,"low":222.7,"close":222.71,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.704609},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":222.68,"high":222.68,"low":222.68,"close":222.68,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":222.66,"high":222.66,"low":222.66,"close":222.66,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":222.53,"high":222.535,"low":222.53,"close":222.535,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.532059},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":222.36,"high":222.36,"low":222.36,"close":222.36,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":222.37,"high":222.38,"low":222.37,"close":222.38,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.374032},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":222.43,"high":222.43,"low":222.43,"close":222.43,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":222.36,"high":222.36,"low":222.33,"close":222.33,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":222.33,"high":222.33,"low":222.33,"close":222.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":222.33,"high":222.33,"low":222.33,"close":222.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":222.34,"high":222.34,"low":222.34,"close":222.34,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":222.39,"high":222.39,"low":222.37,"close":222.39,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.386875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":222.395,"high":222.395,"low":222.37,"close":222.39,"volume":2240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":222.385759},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":222.385,"high":222.385,"low":222.38,"close":222.38,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.381667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":222.39,"high":222.39,"low":222.39,"close":222.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":222.37,"high":222.41,"low":222.37,"close":222.41,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.394},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":222.415,"high":222.425,"low":222.415,"close":222.425,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":222.422252},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":222.45,"high":222.45,"low":222.45,"close":222.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":222.39,"high":222.39,"low":222.39,"close":222.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":222.39,"high":222.39,"low":222.39,"close":222.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":222.41,"high":222.42,"low":222.41,"close":222.42,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.414},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":222.4,"high":222.4,"low":222.4,"close":222.4,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":222.39,"high":222.39,"low":222.38,"close":222.38,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.386667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":222.4,"high":222.42,"low":222.4,"close":222.42,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.413333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":222.45,"high":222.45,"low":222.45,"close":222.45,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":222.41,"high":222.41,"low":222.36,"close":222.36,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.3942},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":222.4,"high":222.41,"low":222.4,"close":222.4,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.402063},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":222.41,"high":222.41,"low":222.41,"close":222.41,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":222.42,"high":222.43,"low":222.42,"close":222.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.426667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":222.38,"high":222.4,"low":222.38,"close":222.4,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.385},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":222.42,"high":222.42,"low":222.41,"close":222.41,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.416914},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":222.44,"high":222.44,"low":222.43,"close":222.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.433333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":222.34,"high":222.34,"low":222.34,"close":222.34,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":222.38,"high":222.38,"low":222.38,"close":222.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":222.38,"high":222.38,"low":222.38,"close":222.38,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":222.355,"high":222.37,"low":222.355,"close":222.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.36125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":222.38,"high":222.38,"low":222.38,"close":222.38,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":222.37,"high":222.37,"low":222.37,"close":222.37,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":222.41,"high":222.41,"low":222.4,"close":222.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.403333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":222.42,"high":222.42,"low":222.42,"close":222.42,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":222.4,"high":222.4,"low":222.4,"close":222.4,"volume":2032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":222.405,"high":222.405,"low":222.405,"close":222.405,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.405},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":222.405,"high":222.42,"low":222.405,"close":222.42,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.40936},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":222.445,"high":222.445,"low":222.445,"close":222.445,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":222.39,"high":222.39,"low":222.39,"close":222.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":222.4,"high":222.42,"low":222.4,"close":222.42,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.408753},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":222.43,"high":222.43,"low":222.43,"close":222.43,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":222.47,"high":222.47,"low":222.47,"close":222.47,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":222.47,"high":222.47,"low":222.465,"close":222.465,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.466563},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":222.485,"high":222.485,"low":222.485,"close":222.485,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.485},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":222.47,"high":222.47,"low":222.47,"close":222.47,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":222.45,"high":222.45,"low":222.44,"close":222.44,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":222.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":222.44,"high":222.44,"low":222.42,"close":222.42,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":222.485,"high":222.485,"low":222.485,"close":222.485,"volume":2410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.485},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":222.47,"high":222.47,"low":222.47,"close":222.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":222.41,"high":222.41,"low":222.41,"close":222.41,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":222.455,"high":222.455,"low":222.455,"close":222.455,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.455},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":222.45,"high":222.45,"low":222.44,"close":222.44,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.444723},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":222.445,"high":222.445,"low":222.445,"close":222.445,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":222.39,"high":222.39,"low":222.39,"close":222.39,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":222.47,"high":222.47,"low":222.45,"close":222.45,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":222.466667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":222.48,"high":222.48,"low":222.48,"close":222.48,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":222.49,"high":222.51,"low":222.49,"close":222.51,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.505556},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":222.53,"high":222.53,"low":222.53,"close":222.53,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":222.52,"high":222.53,"low":222.51,"close":222.53,"volume":1938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":222.514405},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":222.52,"high":222.58,"low":222.52,"close":222.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":222.56,"high":222.56,"low":222.56,"close":222.56,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":222.58,"high":222.58,"low":222.58,"close":222.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":222.64,"high":222.64,"low":222.64,"close":222.64,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":222.64,"high":222.65,"low":222.64,"close":222.65,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.643333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":222.68,"high":222.68,"low":222.68,"close":222.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":222.69,"high":222.69,"low":222.69,"close":222.69,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":222.76,"high":222.76,"low":222.76,"close":222.76,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":222.8,"high":222.8,"low":222.8,"close":222.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":222.7,"high":222.7,"low":222.7,"close":222.7,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":222.67,"high":222.67,"low":222.65,"close":222.65,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.651754},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":222.6,"high":222.6,"low":222.6,"close":222.6,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":222.56,"high":222.56,"low":222.56,"close":222.56,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":222.605,"high":222.605,"low":222.605,"close":222.605,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.605},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":222.59,"high":222.59,"low":222.59,"close":222.59,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":222.6,"high":222.6,"low":222.6,"close":222.6,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":222.66,"high":222.66,"low":222.66,"close":222.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":222.74,"high":222.74,"low":222.74,"close":222.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":222.75,"high":222.75,"low":222.75,"close":222.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":222.71,"high":222.71,"low":222.71,"close":222.71,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":222.68,"high":222.68,"low":222.67,"close":222.67,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":222.63,"high":222.63,"low":222.63,"close":222.63,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":222.68,"high":222.68,"low":222.68,"close":222.68,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":222.67,"high":222.69,"low":222.67,"close":222.69,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.676364},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":222.68,"high":222.68,"low":222.68,"close":222.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":222.71,"high":222.71,"low":222.71,"close":222.71,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":222.73,"high":222.73,"low":222.71,"close":222.71,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":222.66,"high":222.66,"low":222.66,"close":222.66,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":222.61,"high":222.62,"low":222.61,"close":222.62,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.613333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":222.63,"high":222.63,"low":222.63,"close":222.63,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":222.62,"high":222.62,"low":222.61,"close":222.61,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.6175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":222.67,"high":222.67,"low":222.67,"close":222.67,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":222.675,"high":222.675,"low":222.675,"close":222.675,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":222.635,"high":222.635,"low":222.635,"close":222.635,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.635},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":222.65,"high":222.65,"low":222.65,"close":222.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":222.66,"high":222.66,"low":222.64,"close":222.64,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":222.652},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":222.67,"high":222.7,"low":222.67,"close":222.69,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.692},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":222.635,"high":222.65,"low":222.63,"close":222.65,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.633571},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":222.63,"high":222.63,"low":222.63,"close":222.63,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":222.59,"high":222.62,"low":222.58,"close":222.62,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.59207},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":222.61,"high":222.61,"low":222.61,"close":222.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":222.6,"high":222.6,"low":222.6,"close":222.6,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":222.62,"high":222.62,"low":222.62,"close":222.62,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":222.6,"high":222.6,"low":222.56,"close":222.56,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.590834},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":222.575,"high":222.58,"low":222.565,"close":222.565,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.567083},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":222.56,"high":222.58,"low":222.56,"close":222.575,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":222.572893},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":222.55,"high":222.55,"low":222.55,"close":222.55,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":222.535,"high":222.54,"low":222.52,"close":222.52,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.527629},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":222.52,"high":222.54,"low":222.52,"close":222.54,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.529302},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":222.54,"high":222.54,"low":222.54,"close":222.54,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":222.58,"high":222.58,"low":222.55,"close":222.55,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.5725},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":222.53,"high":222.53,"low":222.53,"close":222.53,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":222.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":222.54,"high":222.54,"low":222.54,"close":222.54,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":222.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":222.54,"high":222.54,"low":222.53,"close":222.54,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.537101},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":222.52,"high":222.52,"low":222.515,"close":222.515,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":222.518529},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":222.54,"high":222.54,"low":222.54,"close":222.54,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":222.55,"high":222.55,"low":222.55,"close":222.55,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":222.58,"high":222.58,"low":222.57,"close":222.58,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":222.578571},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":222.57,"high":222.57,"low":222.56,"close":222.56,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.563333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":222.56,"high":222.56,"low":222.51,"close":222.53,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.53125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":222.54,"high":222.54,"low":222.53,"close":222.53,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.535},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":222.54,"high":222.54,"low":222.52,"close":222.53,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":222.530365},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":222.53,"high":222.53,"low":222.53,"close":222.53,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":222.51,"high":222.52,"low":222.51,"close":222.52,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":222.515},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":222.5,"high":222.5,"low":222.42,"close":222.42,"volume":2465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":222.444401},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":222.35,"high":222.4,"low":222.35,"close":222.4,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":222.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":222.36,"high":222.38,"low":222.36,"close":222.38,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":222.366667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":222.4,"high":222.4,"low":222.4,"close":222.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":222.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":222.45,"high":222.455,"low":222.43,"close":222.435,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.437143},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":222.34,"high":222.36,"low":222.34,"close":222.36,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":222.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":222.35,"high":222.35,"low":222.3,"close":222.3,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":222.326563},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":222.29,"high":222.295,"low":222.29,"close":222.295,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":222.292857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":222.275,"high":222.29,"low":222.275,"close":222.28,"volume":1951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":222.283438},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":222.275,"high":222.3,"low":222.24,"close":222.24,"volume":3477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":222.27994},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":222.795,"high":222.89,"low":222.795,"close":222.89,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":222.8615},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":222.78,"high":222.78,"low":222.78,"close":222.78,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":222.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":222.92,"high":223.07,"low":222.92,"close":223.03,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":222.985335},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":223.32,"high":223.32,"low":223.32,"close":223.32,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":223.34,"high":223.34,"low":223.34,"close":223.34,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":223.44,"high":223.53,"low":223.44,"close":223.51,"volume":2791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":223.499647},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":223.56,"high":223.56,"low":223.56,"close":223.56,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":223.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":223.76,"high":223.85,"low":223.74,"close":223.85,"volume":2683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":223.813304},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":223.82,"high":223.85,"low":223.8,"close":223.8,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":223.815935},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":223.8,"high":223.8,"low":223.59,"close":223.59,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":223.755789},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":223.98,"high":224.01,"low":223.98,"close":224.01,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":223.993333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":224.02,"high":224.02,"low":224.02,"close":224.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":224.19,"high":224.25,"low":224.19,"close":224.235,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.226279},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":224.22,"high":224.22,"low":224.22,"close":224.22,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":224.15,"high":224.15,"low":224.15,"close":224.15,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":224.16,"high":224.16,"low":224.16,"close":224.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":224.085,"high":224.09,"low":224.085,"close":224.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.088},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":223.81,"high":223.81,"low":223.75,"close":223.75,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":223.775714},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":223.77,"high":223.78,"low":223.77,"close":223.78,"volume":3795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":223.777273},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":223.79,"high":223.79,"low":223.77,"close":223.77,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":223.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":223.83,"high":223.83,"low":223.83,"close":223.83,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":223.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":223.81,"high":223.81,"low":223.81,"close":223.81,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":223.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":223.77,"high":223.77,"low":223.77,"close":223.77,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":223.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":223.84,"high":223.84,"low":223.84,"close":223.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":223.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":224.06,"high":224.06,"low":224.06,"close":224.06,"volume":1399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":224.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":224.12,"high":224.12,"low":224.115,"close":224.115,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.116154},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":224.42,"high":224.43,"low":224.42,"close":224.43,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":224.420692},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":224.35,"high":224.42,"low":224.35,"close":224.39,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":224.404688},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":224.42,"high":224.42,"low":224.42,"close":224.42,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":224.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":224.4,"high":224.44,"low":224.4,"close":224.44,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.426667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":224.3,"high":224.3,"low":224.3,"close":224.3,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":224.4,"high":224.4,"low":224.4,"close":224.4,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":224.37,"high":224.44,"low":224.37,"close":224.44,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.405144},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":224.54,"high":224.54,"low":224.5,"close":224.5,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":224.516667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":224.46,"high":224.46,"low":224.45,"close":224.45,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.454651},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":224.58,"high":224.59,"low":224.58,"close":224.59,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":224.584348},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":224.65,"high":224.65,"low":224.65,"close":224.65,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":224.5,"high":224.5,"low":224.5,"close":224.5,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":224.5,"high":224.5,"low":224.5,"close":224.5,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":224.36,"high":224.36,"low":224.11,"close":224.22,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":224.223659},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":224.01,"high":224.09,"low":224.01,"close":224.09,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.063333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":224.13,"high":224.13,"low":224.13,"close":224.13,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":224.26,"high":224.26,"low":224.26,"close":224.26,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":224.3,"high":224.32,"low":224.3,"close":224.32,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.313333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":224.32,"high":224.32,"low":224.32,"close":224.32,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":224.21,"high":224.22,"low":224.21,"close":224.22,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.216667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":224.18,"high":224.18,"low":224.18,"close":224.18,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":224.16,"high":224.16,"low":224.16,"close":224.16,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":224.11,"high":224.11,"low":224.11,"close":224.11,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":224.11,"high":224.11,"low":224.11,"close":224.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":224.07,"high":224.07,"low":224.07,"close":224.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":224,"high":224,"low":224,"close":224,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":224.26,"high":224.26,"low":224.26,"close":224.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":224.26,"high":224.26,"low":224.26,"close":224.26,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":224.18,"high":224.19,"low":224.18,"close":224.19,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":224.185},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":224.2,"high":224.2,"low":224.2,"close":224.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":224.22,"high":224.22,"low":224.22,"close":224.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":224.19,"high":224.19,"low":224.19,"close":224.19,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":224.25,"high":224.25,"low":224.25,"close":224.25,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":224.26,"high":224.26,"low":224.26,"close":224.26,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":224.17,"high":224.17,"low":224.17,"close":224.17,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":224.25,"high":224.26,"low":224.25,"close":224.26,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.254545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":224.07,"high":224.07,"low":224.07,"close":224.07,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":224.02,"high":224.02,"low":224.02,"close":224.02,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":224.05,"high":224.05,"low":224.05,"close":224.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":224.17,"high":224.17,"low":224.17,"close":224.17,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":224.18,"high":224.18,"low":224.16,"close":224.16,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.169091},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":224.16,"high":224.16,"low":224.16,"close":224.16,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":224.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":224.2,"high":224.21,"low":224.2,"close":224.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.205},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":224.19,"high":224.19,"low":224.19,"close":224.19,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":224.19,"high":224.19,"low":224.19,"close":224.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":224.17,"high":224.17,"low":224.17,"close":224.17,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":224.26,"high":224.26,"low":224.25,"close":224.25,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":224.256262},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":224.17,"high":224.17,"low":224.17,"close":224.17,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":224.1,"high":224.1,"low":224.1,"close":224.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":224,"high":224,"low":224,"close":224,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":224.03,"high":224.03,"low":224.03,"close":224.03,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":224.04,"high":224.04,"low":224.04,"close":224.04,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":224.06,"high":224.06,"low":224.06,"close":224.06,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":224.11,"high":224.11,"low":224.11,"close":224.11,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":224.14,"high":224.14,"low":224.14,"close":224.14,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":224.11,"high":224.11,"low":224.095,"close":224.1,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.104286},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":224.1,"high":224.1,"low":224.1,"close":224.1,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":224.11,"high":224.15,"low":224.11,"close":224.15,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.123333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":224.23,"high":224.23,"low":224.23,"close":224.23,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":224.2,"high":224.2,"low":224.2,"close":224.2,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":224.15,"high":224.16,"low":224.15,"close":224.16,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.156},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":224.2,"high":224.2,"low":224.2,"close":224.2,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":224.21,"high":224.21,"low":224.2,"close":224.2,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.20625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":224.22,"high":224.24,"low":224.22,"close":224.24,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.232},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":224.34,"high":224.34,"low":224.34,"close":224.34,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":224.41,"high":224.41,"low":224.41,"close":224.41,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":224.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":224.42,"high":224.44,"low":224.42,"close":224.44,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.431696},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":224.48,"high":224.48,"low":224.48,"close":224.48,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":224.46,"high":224.47,"low":224.46,"close":224.47,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.462857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":224.45,"high":224.45,"low":224.425,"close":224.425,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.4375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":224.38,"high":224.38,"low":224.38,"close":224.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":224.35,"high":224.35,"low":224.35,"close":224.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":224.37,"high":224.37,"low":224.37,"close":224.37,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":224.34,"high":224.34,"low":224.34,"close":224.34,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":224.36,"high":224.36,"low":224.36,"close":224.36,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":224.4,"high":224.4,"low":224.4,"close":224.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":224.41,"high":224.41,"low":224.41,"close":224.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":224.32,"high":224.32,"low":224.32,"close":224.32,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":224.37,"high":224.37,"low":224.37,"close":224.37,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":224.32,"high":224.32,"low":224.32,"close":224.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":224.26,"high":224.28,"low":224.26,"close":224.28,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.271261},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":224.265,"high":224.265,"low":224.265,"close":224.265,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.265},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":224.19,"high":224.19,"low":224.19,"close":224.19,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":224.17,"high":224.17,"low":224.17,"close":224.17,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":224.18,"high":224.18,"low":224.18,"close":224.18,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":224.24,"high":224.24,"low":224.24,"close":224.24,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":224.24,"high":224.26,"low":224.24,"close":224.26,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.249775},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":224.29,"high":224.29,"low":224.29,"close":224.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":224.28,"high":224.285,"low":224.28,"close":224.285,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.28125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":224.3,"high":224.3,"low":224.3,"close":224.3,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":224.37,"high":224.37,"low":224.37,"close":224.37,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":224.32,"high":224.32,"low":224.32,"close":224.32,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":224.24,"high":224.24,"low":224.24,"close":224.24,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":224.2,"high":224.2,"low":224.2,"close":224.2,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":224.22,"high":224.22,"low":224.22,"close":224.22,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":224.255,"high":224.255,"low":224.255,"close":224.255,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.255},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":224.13,"high":224.13,"low":224.13,"close":224.13,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":224.27,"high":224.27,"low":224.27,"close":224.27,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":224.23,"high":224.23,"low":224.23,"close":224.23,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":224.29,"high":224.29,"low":224.29,"close":224.29,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":224.25,"high":224.25,"low":224.25,"close":224.25,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":224.28,"high":224.28,"low":224.28,"close":224.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":224.34,"high":224.34,"low":224.34,"close":224.34,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":224.35,"high":224.36,"low":224.35,"close":224.36,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.3575},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":224.43,"high":224.43,"low":224.4,"close":224.4,"volume":3329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":224.410323},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":224.38,"high":224.38,"low":224.38,"close":224.38,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":224.41,"high":224.41,"low":224.41,"close":224.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":224.43,"high":224.43,"low":224.43,"close":224.43,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":224.43,"high":224.45,"low":224.4,"close":224.41,"volume":2115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":224.418566},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":224.48,"high":224.635,"low":224.43,"close":224.635,"volume":2719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":224.496692},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":224.625,"high":224.765,"low":224.56,"close":224.56,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.67125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":224.52,"high":224.57,"low":224.52,"close":224.57,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":224.6,"high":224.6,"low":224.6,"close":224.6,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":224.59,"high":224.59,"low":224.59,"close":224.59,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":224.61,"high":224.61,"low":224.61,"close":224.61,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":224.56,"high":224.62,"low":224.56,"close":224.62,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.579783},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":224.49,"high":224.49,"low":224.49,"close":224.49,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":224.52,"high":224.52,"low":224.52,"close":224.52,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":224.655,"high":224.72,"low":224.655,"close":224.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.6875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":224.86,"high":224.88,"low":224.86,"close":224.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.864},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":224.51,"high":224.51,"low":224.51,"close":224.51,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":224.53,"high":224.53,"low":224.51,"close":224.52,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":224.57,"high":224.57,"low":224.57,"close":224.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":224.5,"high":224.5,"low":224.45,"close":224.45,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.466667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":224.17,"high":224.17,"low":224.1,"close":224.1,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":224.1325},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":224.09,"high":224.09,"low":224.07,"close":224.08,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.07898},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":224.16,"high":224.21,"low":224.16,"close":224.17,"volume":1936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.182632},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":224.27,"high":224.27,"low":224.27,"close":224.27,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":224.27,"high":224.27,"low":224.27,"close":224.27,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":224.3,"high":224.3,"low":224.3,"close":224.3,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":224.29,"high":224.29,"low":224.29,"close":224.29,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":224.3,"high":224.3,"low":224.3,"close":224.3,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":224.365,"high":224.365,"low":224.365,"close":224.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.365},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":224.34,"high":224.34,"low":224.34,"close":224.34,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":224.37,"high":224.37,"low":224.37,"close":224.37,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":224.36,"high":224.4,"low":224.36,"close":224.4,"volume":1894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":224.392857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":224.48,"high":224.48,"low":224.48,"close":224.48,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":224.59,"high":224.59,"low":224.59,"close":224.59,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":224.6,"high":224.6,"low":224.6,"close":224.6,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":224.57,"high":224.57,"low":224.57,"close":224.57,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":224.64,"high":224.64,"low":224.64,"close":224.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":224.66,"high":224.66,"low":224.66,"close":224.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":224.73,"high":224.73,"low":224.73,"close":224.73,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":224.645,"high":224.645,"low":224.645,"close":224.645,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.645},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":224.55,"high":224.55,"low":224.54,"close":224.54,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.54495},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":224.38,"high":224.38,"low":224.37,"close":224.37,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":224.375228},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":224.32,"high":224.39,"low":224.32,"close":224.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.3375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":224.45,"high":224.48,"low":224.45,"close":224.45,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.4575},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":224.52,"high":224.52,"low":224.52,"close":224.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":224.475,"high":224.48,"low":224.475,"close":224.48,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":224.477119},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":224.56,"high":224.56,"low":224.56,"close":224.56,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":224.55,"high":224.55,"low":224.55,"close":224.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":224.48,"high":224.48,"low":224.48,"close":224.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":224.55,"high":224.55,"low":224.55,"close":224.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":224.57,"high":224.57,"low":224.57,"close":224.57,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":224.57,"high":224.58,"low":224.56,"close":224.56,"volume":3567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":224.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":224.55,"high":224.55,"low":224.55,"close":224.55,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":224.59,"high":224.59,"low":224.59,"close":224.59,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":224.63,"high":224.63,"low":224.63,"close":224.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":224.675,"high":224.675,"low":224.675,"close":224.675,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":224.65,"high":224.67,"low":224.65,"close":224.67,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.652439},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":224.66,"high":224.66,"low":224.66,"close":224.66,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":224.65,"high":224.65,"low":224.65,"close":224.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":224.68,"high":224.68,"low":224.67,"close":224.67,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":224.71,"high":224.71,"low":224.71,"close":224.71,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":224.72,"high":224.72,"low":224.72,"close":224.72,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":224.74,"high":224.74,"low":224.74,"close":224.74,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":224.7,"high":224.7,"low":224.7,"close":224.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":224.72,"high":224.72,"low":224.72,"close":224.72,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":224.765,"high":224.765,"low":224.765,"close":224.765,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.765},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":224.79,"high":224.79,"low":224.79,"close":224.79,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":224.76,"high":224.76,"low":224.76,"close":224.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":224.75,"high":224.75,"low":224.75,"close":224.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":224.74,"high":224.74,"low":224.74,"close":224.74,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":224.71,"high":224.71,"low":224.71,"close":224.71,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":224.69,"high":224.69,"low":224.67,"close":224.67,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.676111},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":224.62,"high":224.62,"low":224.62,"close":224.62,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":224.63,"high":224.63,"low":224.63,"close":224.63,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":224.66,"high":224.71,"low":224.66,"close":224.7,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.685},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":224.77,"high":224.77,"low":224.77,"close":224.77,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":224.67,"high":224.67,"low":224.67,"close":224.67,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":224.65,"high":224.65,"low":224.65,"close":224.65,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":224.73,"high":224.73,"low":224.73,"close":224.73,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":224.76,"high":224.76,"low":224.76,"close":224.76,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":224.78,"high":224.78,"low":224.78,"close":224.78,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":224.76,"high":224.76,"low":224.705,"close":224.705,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.739375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":224.72,"high":224.72,"low":224.72,"close":224.72,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":224.72,"high":224.72,"low":224.72,"close":224.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":224.74,"high":224.74,"low":224.74,"close":224.74,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":224.79,"high":224.79,"low":224.79,"close":224.79,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":224.81,"high":224.81,"low":224.81,"close":224.81,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":224.78,"high":224.78,"low":224.78,"close":224.78,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":224.79,"high":224.79,"low":224.77,"close":224.77,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.778},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":224.77,"high":224.77,"low":224.77,"close":224.77,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":224.82,"high":224.82,"low":224.81,"close":224.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.813333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":224.83,"high":224.83,"low":224.81,"close":224.82,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":224.812609},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":224.82,"high":224.82,"low":224.82,"close":224.82,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":224.84,"high":224.84,"low":224.84,"close":224.84,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":224.81,"high":224.82,"low":224.81,"close":224.82,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.814551},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":224.78,"high":224.78,"low":224.78,"close":224.78,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":224.78,"high":224.79,"low":224.78,"close":224.79,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.786},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":224.79,"high":224.79,"low":224.79,"close":224.79,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":224.86,"high":224.86,"low":224.86,"close":224.86,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":224.84,"high":224.84,"low":224.84,"close":224.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":224.91,"high":224.91,"low":224.91,"close":224.91,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":224.92,"high":224.92,"low":224.92,"close":224.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":224.95,"high":224.95,"low":224.95,"close":224.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":224.89,"high":224.89,"low":224.89,"close":224.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":224.89,"high":224.89,"low":224.89,"close":224.89,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":224.885,"high":224.885,"low":224.885,"close":224.885,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.885},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":224.885,"high":224.895,"low":224.885,"close":224.895,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.889},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":224.895,"high":224.9,"low":224.895,"close":224.9,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.896923},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":224.91,"high":224.91,"low":224.91,"close":224.91,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":224.99,"high":225,"low":224.99,"close":224.99,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.993462},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":224.935,"high":224.935,"low":224.935,"close":224.935,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.935},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":224.99,"high":225,"low":224.99,"close":225,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.993333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":225.06,"high":225.06,"low":225.06,"close":225.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":225.03,"high":225.04,"low":225.03,"close":225.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.0375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":225.02,"high":225.02,"low":224.99,"close":224.99,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.005},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":224.92,"high":224.92,"low":224.88,"close":224.88,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.892308},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":224.61,"high":224.62,"low":224.61,"close":224.62,"volume":1630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":224.611429},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":224.55,"high":224.56,"low":224.55,"close":224.56,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.554107},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":224.52,"high":224.52,"low":224.51,"close":224.51,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.512632},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":224.4,"high":224.4,"low":224.4,"close":224.4,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":224.34,"high":224.34,"low":224.32,"close":224.32,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.32479},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":224.51,"high":224.51,"low":224.51,"close":224.51,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":224.52,"high":224.55,"low":224.52,"close":224.55,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.524286},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":224.56,"high":224.58,"low":224.56,"close":224.58,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.566667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":224.61,"high":224.67,"low":224.61,"close":224.67,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.656207},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":224.65,"high":224.65,"low":224.65,"close":224.65,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":224.58,"high":224.58,"low":224.58,"close":224.58,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":224.74,"high":224.74,"low":224.74,"close":224.74,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":224.71,"high":224.71,"low":224.71,"close":224.71,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":224.72,"high":224.72,"low":224.72,"close":224.72,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":224.7,"high":224.7,"low":224.7,"close":224.7,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":224.77,"high":224.77,"low":224.77,"close":224.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":224.84,"high":224.84,"low":224.84,"close":224.84,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":224.86,"high":224.86,"low":224.86,"close":224.86,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":224.9,"high":224.9,"low":224.9,"close":224.9,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":224.97,"high":224.99,"low":224.97,"close":224.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.98},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":225.02,"high":225.02,"low":225.02,"close":225.02,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":225.05,"high":225.07,"low":225.05,"close":225.07,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":225.06,"high":225.06,"low":225.06,"close":225.06,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":225.04,"high":225.04,"low":225.04,"close":225.04,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":224.93,"high":224.96,"low":224.93,"close":224.96,"volume":2021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":224.940631},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":224.92,"high":224.94,"low":224.92,"close":224.94,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":224.926667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":224.61,"high":224.61,"low":224.485,"close":224.485,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.565036},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":224.8,"high":224.8,"low":224.76,"close":224.76,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.7875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":224.75,"high":225.08,"low":224.75,"close":225.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":225.07,"high":225.07,"low":225.07,"close":225.07,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":225.09,"high":225.17,"low":225.09,"close":225.17,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.133636},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":225.18,"high":225.18,"low":225.18,"close":225.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":225.19,"high":225.19,"low":225.19,"close":225.19,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":225.38,"high":225.38,"low":225.22,"close":225.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.353333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":225.19,"high":225.19,"low":225.19,"close":225.19,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":225.46,"high":225.46,"low":225.41,"close":225.41,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.454845},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":225.6,"high":225.71,"low":225.6,"close":225.71,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.6825},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":225.54,"high":225.56,"low":225.54,"close":225.56,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.5465},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":225.68,"high":225.68,"low":225.68,"close":225.68,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":225.74,"high":225.74,"low":225.74,"close":225.74,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":225.68,"high":225.68,"low":225.67,"close":225.67,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.674545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":225.52,"high":225.61,"low":225.52,"close":225.56,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.56375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":225.5,"high":225.5,"low":225.5,"close":225.5,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":225.44,"high":225.48,"low":225.44,"close":225.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":225.45,"high":225.47,"low":225.43,"close":225.47,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":225.444},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":225.6,"high":225.61,"low":225.58,"close":225.58,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":225.598333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":225.61,"high":225.61,"low":225.61,"close":225.61,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":225.74,"high":225.74,"low":225.74,"close":225.74,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":225.69,"high":225.69,"low":225.69,"close":225.69,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":225.65,"high":225.65,"low":225.59,"close":225.6,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.602857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":225.56,"high":225.56,"low":225.53,"close":225.53,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":225.56,"high":225.56,"low":225.46,"close":225.46,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.480576},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":225.44,"high":225.44,"low":225.35,"close":225.35,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":225.36,"high":225.36,"low":225.32,"close":225.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.346667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":225.03,"high":225.03,"low":225.03,"close":225.03,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":224.91,"high":224.91,"low":224.85,"close":224.87,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":224.871667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":224.86,"high":224.86,"low":224.73,"close":224.73,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.783517},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":224.82,"high":224.82,"low":224.82,"close":224.82,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":224.74,"high":224.74,"low":224.73,"close":224.73,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.738529},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":224.7,"high":224.7,"low":224.7,"close":224.7,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":224.74,"high":224.74,"low":224.74,"close":224.74,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":224.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":224.74,"high":224.83,"low":224.74,"close":224.82,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.768889},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":224.87,"high":224.88,"low":224.87,"close":224.88,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":224.84,"high":224.84,"low":224.84,"close":224.84,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":224.82,"high":224.82,"low":224.82,"close":224.82,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":225.08,"high":225.08,"low":225.08,"close":225.08,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":225.11,"high":225.11,"low":225.11,"close":225.11,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":225.07,"high":225.1,"low":225.07,"close":225.1,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.081429},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":225.12,"high":225.12,"low":225.12,"close":225.12,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":225.16,"high":225.16,"low":225.16,"close":225.16,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":225.19,"high":225.23,"low":225.19,"close":225.23,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":225.14,"high":225.14,"low":225.135,"close":225.14,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.13957},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":225.09,"high":225.09,"low":225.09,"close":225.09,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":225.14,"high":225.14,"low":225.14,"close":225.14,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":225.19,"high":225.2,"low":225.19,"close":225.2,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.193485},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":225.17,"high":225.18,"low":225.15,"close":225.18,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.166667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":225.23,"high":225.25,"low":225.23,"close":225.25,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":225.240099},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":225.21,"high":225.21,"low":225.21,"close":225.21,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":225.24,"high":225.24,"low":225.22,"close":225.22,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":225.2,"high":225.2,"low":225.2,"close":225.2,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":225.42,"high":225.42,"low":225.42,"close":225.42,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":225.47,"high":225.48,"low":225.47,"close":225.47,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.474444},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":225.4,"high":225.4,"low":225.4,"close":225.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":225.46,"high":225.46,"low":225.45,"close":225.45,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.455984},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":225.44,"high":225.44,"low":225.44,"close":225.44,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":225.38,"high":225.38,"low":225.38,"close":225.38,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":225.38,"high":225.39,"low":225.38,"close":225.39,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.385516},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":225.35,"high":225.36,"low":225.3,"close":225.36,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":225.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":225.35,"high":225.37,"low":225.35,"close":225.37,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.356885},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":225.41,"high":225.41,"low":225.41,"close":225.41,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":225.4,"high":225.4,"low":225.4,"close":225.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":225.44,"high":225.44,"low":225.44,"close":225.44,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":225.45,"high":225.45,"low":225.45,"close":225.45,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":225.69,"high":225.71,"low":225.68,"close":225.69,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.687143},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":225.72,"high":225.72,"low":225.72,"close":225.72,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":225.61,"high":225.61,"low":225.595,"close":225.595,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.604375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":225.81,"high":225.81,"low":225.81,"close":225.81,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":225.83,"high":225.83,"low":225.83,"close":225.83,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":225.85,"high":225.88,"low":225.85,"close":225.88,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":225.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":225.86,"high":225.86,"low":225.86,"close":225.86,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":225.79,"high":225.8,"low":225.79,"close":225.8,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.795},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":225.85,"high":225.85,"low":225.85,"close":225.85,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":225.83,"high":225.83,"low":225.83,"close":225.83,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":225.94,"high":225.94,"low":225.94,"close":225.94,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":225.94,"high":225.94,"low":225.93,"close":225.93,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.937895},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":225.79,"high":225.81,"low":225.79,"close":225.81,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.805},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":225.86,"high":225.86,"low":225.85,"close":225.85,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.852},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":225.9,"high":225.9,"low":225.9,"close":225.9,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":225.92,"high":225.92,"low":225.92,"close":225.92,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":225.91,"high":225.91,"low":225.91,"close":225.91,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":225.98,"high":226,"low":225.98,"close":226,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.986468},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":225.99,"high":225.99,"low":225.99,"close":225.99,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":225.97,"high":225.97,"low":225.97,"close":225.97,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":225.98,"high":225.98,"low":225.98,"close":225.98,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.98},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":225.97,"high":225.97,"low":225.97,"close":225.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":226.03,"high":226.03,"low":226.03,"close":226.03,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":226.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":226.05,"high":226.07,"low":226.05,"close":226.07,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":226.053333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":225.81,"high":225.81,"low":225.81,"close":225.81,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":225.78,"high":225.78,"low":225.78,"close":225.78,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":225.765,"high":225.77,"low":225.765,"close":225.77,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.76625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":225.6,"high":225.6,"low":225.6,"close":225.6,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":225.52,"high":225.56,"low":225.52,"close":225.52,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":225.536},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":225.6,"high":225.6,"low":225.6,"close":225.6,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":225.49,"high":225.49,"low":225.49,"close":225.49,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":225.5,"high":225.5,"low":225.485,"close":225.485,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.4925},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":225.5,"high":225.52,"low":225.43,"close":225.43,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":225.499717},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":225.48,"high":225.48,"low":225.48,"close":225.48,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":225.6,"high":225.6,"low":225.6,"close":225.6,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":225.81,"high":225.81,"low":225.81,"close":225.81,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":225.79,"high":225.81,"low":225.79,"close":225.81,"volume":1094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.79492},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":225.83,"high":225.83,"low":225.79,"close":225.79,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":225.79,"high":225.79,"low":225.79,"close":225.79,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":225.65,"high":225.65,"low":225.65,"close":225.65,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":225.6,"high":225.6,"low":225.59,"close":225.59,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.597826},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":225.52,"high":225.52,"low":225.52,"close":225.52,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":225.44,"high":225.46,"low":225.44,"close":225.46,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.446667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":225.52,"high":225.52,"low":225.52,"close":225.52,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":225.43,"high":225.44,"low":225.43,"close":225.44,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.433533},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":225.55,"high":225.55,"low":225.55,"close":225.55,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":225.625,"high":225.625,"low":225.625,"close":225.625,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":225.67,"high":225.67,"low":225.67,"close":225.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":225.75,"high":225.76,"low":225.74,"close":225.76,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.744714},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":225.77,"high":225.77,"low":225.77,"close":225.77,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":225.78,"high":225.87,"low":225.78,"close":225.87,"volume":1499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":225.812171},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":225.85,"high":225.86,"low":225.85,"close":225.86,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.858},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":225.94,"high":225.94,"low":225.91,"close":225.91,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.925},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":225.88,"high":225.88,"low":225.88,"close":225.88,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":225.85,"high":225.85,"low":225.85,"close":225.85,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":225.83,"high":225.83,"low":225.83,"close":225.83,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":225.82,"high":225.82,"low":225.82,"close":225.82,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":225.87,"high":225.87,"low":225.87,"close":225.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":225.77,"high":225.77,"low":225.77,"close":225.77,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":225.72,"high":225.76,"low":225.72,"close":225.76,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.753243},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":225.81,"high":225.82,"low":225.81,"close":225.82,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.814762},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":225.835,"high":225.835,"low":225.835,"close":225.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.835},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":225.59,"high":225.59,"low":225.59,"close":225.59,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":225.67,"high":225.67,"low":225.67,"close":225.67,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":225.72,"high":225.72,"low":225.72,"close":225.72,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":225.76,"high":225.76,"low":225.76,"close":225.76,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":225.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":225.85,"high":225.87,"low":225.84,"close":225.87,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":225.844545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":225.94,"high":225.94,"low":225.94,"close":225.94,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":225.82,"high":225.85,"low":225.82,"close":225.85,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":225.85,"high":225.85,"low":225.85,"close":225.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":225.93,"high":225.94,"low":225.93,"close":225.94,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.935},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":225.95,"high":225.95,"low":225.95,"close":225.95,"volume":2592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":225.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":226,"high":226,"low":226,"close":226,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":226},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":226.08,"high":226.08,"low":226.08,"close":226.08,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":226.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":226.06,"high":226.075,"low":226.06,"close":226.075,"volume":3711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":226.074038},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":226.065,"high":226.09,"low":226.065,"close":226.09,"volume":1858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":226.071944},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":226.01,"high":226.01,"low":226,"close":226,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":226.003333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":225.99,"high":225.99,"low":225.99,"close":225.99,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":225.97,"high":225.97,"low":225.93,"close":225.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":225.9,"high":225.9,"low":225.88,"close":225.88,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.888299},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":225.84,"high":225.855,"low":225.84,"close":225.855,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.844839},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":225.855,"high":225.855,"low":225.855,"close":225.855,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.855},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":225.8,"high":225.8,"low":225.78,"close":225.78,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.789},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":225.78,"high":225.79,"low":225.78,"close":225.78,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":225.782857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":225.81,"high":225.81,"low":225.81,"close":225.81,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":225.84,"high":225.88,"low":225.84,"close":225.88,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":225.89,"high":225.89,"low":225.89,"close":225.89,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":225.88,"high":225.88,"low":225.86,"close":225.86,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.866667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":225.81,"high":225.82,"low":225.81,"close":225.82,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.813333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":225.81,"high":225.81,"low":225.81,"close":225.81,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":225.845,"high":225.845,"low":225.845,"close":225.845,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.845},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":225.83,"high":225.83,"low":225.82,"close":225.82,"volume":1699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":225.82197},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":225.84,"high":225.84,"low":225.84,"close":225.84,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":225.95,"high":225.95,"low":225.95,"close":225.95,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":225.94,"high":225.94,"low":225.94,"close":225.94,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":226.01,"high":226.04,"low":226.01,"close":226.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":226.025},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":226.03,"high":226.03,"low":226.03,"close":226.03,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":226.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":225.92,"high":225.92,"low":225.92,"close":225.92,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":226.12,"high":226.12,"low":226.12,"close":226.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":226.23,"high":226.23,"low":226.23,"close":226.23,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":226.155,"high":226.155,"low":226.155,"close":226.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.155},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":226.21,"high":226.21,"low":226.21,"close":226.21,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":226.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":226.19,"high":226.19,"low":226.13,"close":226.13,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.157027},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":226.16,"high":226.16,"low":226.16,"close":226.16,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":226.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":226.26,"high":226.28,"low":226.22,"close":226.22,"volume":2852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":226.246364},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":226.235,"high":226.235,"low":226.235,"close":226.235,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":226.235},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":226.28,"high":226.28,"low":226.27,"close":226.27,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":226.275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":226.16,"high":226.16,"low":226.16,"close":226.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":226.19,"high":226.2,"low":226.19,"close":226.2,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":226.195},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":226.32,"high":226.32,"low":226.29,"close":226.29,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":226.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":226.21,"high":226.23,"low":226.21,"close":226.23,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":226.2275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":226.23,"high":226.23,"low":226.22,"close":226.23,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":226.226667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":226.21,"high":226.21,"low":226.21,"close":226.21,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":226.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":226.295,"high":226.295,"low":226.295,"close":226.295,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":226.295},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":226.22,"high":226.23,"low":226.22,"close":226.23,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":226.221346},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":226.22,"high":226.22,"low":226.19,"close":226.19,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":226.203333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":226.19,"high":226.19,"low":226.16,"close":226.17,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":226.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":226.63,"high":226.63,"low":226.58,"close":226.58,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":226.613333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":226.52,"high":226.52,"low":226.52,"close":226.52,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":226.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":226.4,"high":226.42,"low":226.4,"close":226.42,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":226.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":226.435,"high":226.435,"low":226.425,"close":226.425,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":226.429065},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":226.39,"high":226.505,"low":226.39,"close":226.505,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":226.4625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":226.51,"high":226.55,"low":226.51,"close":226.52,"volume":2641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":226.527298},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":226.45,"high":226.45,"low":226.45,"close":226.45,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":226.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":226.48,"high":226.53,"low":226.48,"close":226.49,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":226.493944},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":226.46,"high":226.57,"low":226.45,"close":226.51,"volume":5428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":226.519456},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":225.41,"high":225.425,"low":225.4,"close":225.4,"volume":2074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.407105},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":225.405,"high":225.405,"low":225.28,"close":225.34,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.337321},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":225.345,"high":225.345,"low":225.345,"close":225.345,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.345},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":225.285,"high":225.285,"low":225.285,"close":225.285,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.285},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":225.38,"high":225.38,"low":225.38,"close":225.38,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":225.42,"high":225.42,"low":225.42,"close":225.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":225.47,"high":225.47,"low":225.47,"close":225.47,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":225.58,"high":225.58,"low":225.58,"close":225.58,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":225.55,"high":225.57,"low":225.55,"close":225.57,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.559524},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":225.45,"high":225.45,"low":225.33,"close":225.33,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":225.5,"high":225.5,"low":225.49,"close":225.49,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.491092},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":225.48,"high":225.48,"low":225.48,"close":225.48,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":225.48,"high":225.48,"low":225.48,"close":225.48,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":225.33,"high":225.33,"low":225.33,"close":225.33,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":225.39,"high":225.39,"low":225.39,"close":225.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":225.255,"high":225.255,"low":225.255,"close":225.255,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.255},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":225.25,"high":225.26,"low":225.225,"close":225.225,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.245},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":225.12,"high":225.14,"low":225.11,"close":225.11,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":225.03,"high":225.03,"low":225.03,"close":225.03,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":224.99,"high":224.99,"low":224.99,"close":224.99,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":224.95,"high":224.95,"low":224.95,"close":224.95,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":224.85,"high":224.85,"low":224.85,"close":224.85,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":224.99,"high":224.99,"low":224.99,"close":224.99,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":224.84,"high":224.84,"low":224.84,"close":224.84,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":224.82,"high":224.82,"low":224.82,"close":224.82,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":224.78,"high":224.78,"low":224.69,"close":224.69,"volume":2074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":224.768334},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":224.62,"high":224.62,"low":224.62,"close":224.62,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":224.69,"high":224.69,"low":224.69,"close":224.69,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":224.69,"high":224.69,"low":224.69,"close":224.69,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":224.57,"high":224.57,"low":224.57,"close":224.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":224.54,"high":224.54,"low":224.54,"close":224.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":224.49,"high":224.49,"low":224.49,"close":224.49,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":224.47,"high":224.47,"low":224.47,"close":224.47,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":224.5,"high":224.54,"low":224.48,"close":224.53,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":224.517128},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":224.42,"high":224.42,"low":224.42,"close":224.42,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":224.39,"high":224.39,"low":224.39,"close":224.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":224.43,"high":224.43,"low":224.43,"close":224.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":224.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":224.48,"high":224.54,"low":224.48,"close":224.54,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":224.55,"high":224.56,"low":224.48,"close":224.49,"volume":4538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":224.537836},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":224.58,"high":224.61,"low":224.55,"close":224.61,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":224.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":224.57,"high":224.57,"low":224.53,"close":224.53,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":224.540769},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":224.52,"high":224.52,"low":224.52,"close":224.52,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":224.51,"high":224.51,"low":224.51,"close":224.51,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":224.45,"high":224.45,"low":224.43,"close":224.43,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":224.42,"high":224.42,"low":224.39,"close":224.39,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":224.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":224.45,"high":224.535,"low":224.45,"close":224.49,"volume":3159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":224.525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":224.48,"high":224.48,"low":224.48,"close":224.48,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":224.54,"high":224.54,"low":224.54,"close":224.54,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":224.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":224.54,"high":224.54,"low":224.54,"close":224.54,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":224.62,"high":224.72,"low":224.62,"close":224.72,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":224.686667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":224.82,"high":224.82,"low":224.76,"close":224.76,"volume":2831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":224.798906},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":225.2,"high":225.2,"low":225.2,"close":225.2,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":225.24,"high":225.24,"low":225.24,"close":225.24,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":225.27,"high":225.27,"low":225.27,"close":225.27,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":225.26,"high":225.26,"low":225.26,"close":225.26,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":225.3,"high":225.3,"low":225.3,"close":225.3,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":225.42,"high":225.42,"low":225.42,"close":225.42,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":225.28,"high":225.33,"low":225.28,"close":225.33,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.305},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":225.29,"high":225.33,"low":225.29,"close":225.33,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":225.26,"high":225.26,"low":225.26,"close":225.26,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":225.2,"high":225.29,"low":225.2,"close":225.29,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":225.35,"high":225.41,"low":225.35,"close":225.41,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.362},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":225.49,"high":225.56,"low":225.49,"close":225.49,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.515696},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":225.51,"high":225.51,"low":225.51,"close":225.51,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":225.6,"high":225.64,"low":225.6,"close":225.64,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.626364},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":225.74,"high":225.74,"low":225.74,"close":225.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":225.76,"high":225.76,"low":225.76,"close":225.76,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":225.63,"high":225.63,"low":225.63,"close":225.63,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":225.63,"high":225.63,"low":225.63,"close":225.63,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":225.71,"high":225.71,"low":225.71,"close":225.71,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":225.67,"high":225.67,"low":225.67,"close":225.67,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":225.56,"high":225.56,"low":225.56,"close":225.56,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":225.64,"high":225.65,"low":225.64,"close":225.65,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.648876},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":225.67,"high":225.67,"low":225.67,"close":225.67,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":225.63,"high":225.63,"low":225.63,"close":225.63,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":225.6,"high":225.6,"low":225.6,"close":225.6,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":225.55,"high":225.57,"low":225.55,"close":225.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.556667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":225.6,"high":225.6,"low":225.6,"close":225.6,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":225.62,"high":225.62,"low":225.62,"close":225.62,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":225.57,"high":225.58,"low":225.57,"close":225.58,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.574167},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":225.52,"high":225.52,"low":225.52,"close":225.52,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":225.55,"high":225.55,"low":225.55,"close":225.55,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":225.54,"high":225.54,"low":225.54,"close":225.54,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":225.46,"high":225.46,"low":225.46,"close":225.46,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":225.45,"high":225.45,"low":225.44,"close":225.44,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.443333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":225.415,"high":225.415,"low":225.41,"close":225.41,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.410833},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":225.45,"high":225.47,"low":225.45,"close":225.47,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.460244},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":225.46,"high":225.46,"low":225.46,"close":225.46,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":225.49,"high":225.49,"low":225.49,"close":225.49,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":225.54,"high":225.54,"low":225.51,"close":225.51,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.52625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":225.55,"high":225.55,"low":225.55,"close":225.55,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":225.59,"high":225.59,"low":225.59,"close":225.59,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":225.51,"high":225.57,"low":225.51,"close":225.57,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.519524},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":225.63,"high":225.63,"low":225.63,"close":225.63,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":225.635,"high":225.635,"low":225.6,"close":225.6,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.6175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":225.515,"high":225.515,"low":225.49,"close":225.49,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":225.54,"high":225.55,"low":225.54,"close":225.54,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.5425},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":225.53,"high":225.53,"low":225.53,"close":225.53,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":225.43,"high":225.43,"low":225.41,"close":225.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":225.38,"high":225.38,"low":225.38,"close":225.38,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":225.39,"high":225.39,"low":225.38,"close":225.38,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.383333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":225.31,"high":225.31,"low":225.31,"close":225.31,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":225.32,"high":225.32,"low":225.32,"close":225.32,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":225.32,"high":225.32,"low":225.31,"close":225.31,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":225.312857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":225.31,"high":225.31,"low":225.31,"close":225.31,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":225.22,"high":225.22,"low":225.22,"close":225.22,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":225.02,"high":225.02,"low":225.02,"close":225.02,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":225.01,"high":225.01,"low":225.01,"close":225.01,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":225.03,"high":225.03,"low":224.98,"close":224.98,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.005},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":224.98,"high":224.98,"low":224.98,"close":224.98,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.98},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":224.95,"high":224.95,"low":224.95,"close":224.95,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":224.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":225,"high":225,"low":225,"close":225,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":224.96,"high":224.96,"low":224.96,"close":224.96,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":224.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":224.95,"high":224.95,"low":224.91,"close":224.91,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":224.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":224.88,"high":224.88,"low":224.88,"close":224.88,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":224.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":224.95,"high":224.95,"low":224.95,"close":224.95,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":224.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":224.97,"high":224.97,"low":224.97,"close":224.97,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":224.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":225.08,"high":225.08,"low":225.08,"close":225.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":225.05,"high":225.05,"low":225.05,"close":225.05,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":225.08,"high":225.08,"low":225.08,"close":225.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":225.07,"high":225.08,"low":225.07,"close":225.08,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.075882},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":225.03,"high":225.03,"low":225.03,"close":225.03,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":225.02,"high":225.04,"low":225.02,"close":225.02,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":225.026667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":225.01,"high":225.03,"low":225.01,"close":225.03,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":225.022412},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":225.08,"high":225.08,"low":225.08,"close":225.08,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":225.13,"high":225.13,"low":225.13,"close":225.13,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":225.17,"high":225.2,"low":225.17,"close":225.2,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.186509},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":225.15,"high":225.15,"low":225.15,"close":225.15,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":225.16,"high":225.16,"low":225.16,"close":225.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":225.11,"high":225.11,"low":225.11,"close":225.11,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":225.1,"high":225.1,"low":225.07,"close":225.07,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.082857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":225.13,"high":225.13,"low":225.12,"close":225.12,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.121667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":225.18,"high":225.27,"low":225.18,"close":225.27,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":225.2375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":225.25,"high":225.26,"low":225.24,"close":225.24,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":225.252729},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":225.15,"high":225.18,"low":225.15,"close":225.18,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.155769},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":225.14,"high":225.15,"low":225.14,"close":225.15,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":225.143333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":225.15,"high":225.15,"low":225.15,"close":225.15,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":225.26,"high":225.26,"low":225.26,"close":225.26,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":225.25,"high":225.25,"low":225.25,"close":225.25,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":225.16,"high":225.16,"low":225.16,"close":225.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":225.2,"high":225.2,"low":225.2,"close":225.2,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":225.11,"high":225.12,"low":225.11,"close":225.12,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.113846},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":225.16,"high":225.18,"low":225.16,"close":225.18,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.176667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":225.22,"high":225.22,"low":225.22,"close":225.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":225.32,"high":225.32,"low":225.32,"close":225.32,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":225.31,"high":225.31,"low":225.31,"close":225.31,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":225.19,"high":225.19,"low":225.19,"close":225.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":225.23,"high":225.23,"low":225.22,"close":225.22,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.22875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":225.18,"high":225.18,"low":225.18,"close":225.18,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":225.21,"high":225.21,"low":225.21,"close":225.21,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":225.26,"high":225.26,"low":225.26,"close":225.26,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":225.15,"high":225.15,"low":225.15,"close":225.15,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":225.11,"high":225.14,"low":225.11,"close":225.14,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":225.08,"high":225.08,"low":225.07,"close":225.07,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.076667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":225.17,"high":225.17,"low":225.17,"close":225.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":225.19,"high":225.21,"low":225.19,"close":225.21,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":225.205},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":225.19,"high":225.19,"low":225.19,"close":225.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":225.19,"high":225.19,"low":225.19,"close":225.19,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":225.16,"high":225.16,"low":225.16,"close":225.16,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":225.23,"high":225.23,"low":225.23,"close":225.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":225.22,"high":225.22,"low":225.22,"close":225.22,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":225.28,"high":225.28,"low":225.27,"close":225.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":225.2,"high":225.23,"low":225.2,"close":225.23,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.2175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":225.26,"high":225.27,"low":225.25,"close":225.25,"volume":1763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":225.265462},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":225.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":225.22,"high":225.22,"low":225.22,"close":225.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":225.27,"high":225.27,"low":225.27,"close":225.27,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":225.25,"high":225.25,"low":225.25,"close":225.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":225.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":225.2,"high":225.2,"low":225.19,"close":225.19,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.192632},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":225.2,"high":225.2,"low":225.2,"close":225.2,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":225.26,"high":225.26,"low":225.26,"close":225.26,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":225.29,"high":225.29,"low":225.27,"close":225.27,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.282537},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":225.27,"high":225.27,"low":225.26,"close":225.26,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.265833},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":225.3,"high":225.3,"low":225.3,"close":225.3,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":225.33,"high":225.33,"low":225.33,"close":225.33,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":225.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":225.28,"high":225.28,"low":225.28,"close":225.28,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":225.3,"high":225.3,"low":225.3,"close":225.3,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":225.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":225.25,"high":225.25,"low":225.16,"close":225.19,"volume":2184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":225.205707},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":225.17,"high":225.18,"low":225.11,"close":225.11,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":225.165844},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":225.12,"high":225.12,"low":225.12,"close":225.12,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":225.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":225.11,"high":225.14,"low":225.11,"close":225.13,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":225.05,"high":225.14,"low":225.05,"close":225.14,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":225.095},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":225.1,"high":225.1,"low":225.09,"close":225.09,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":225.095455},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":225.09,"high":225.11,"low":225.08,"close":225.105,"volume":4358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":225.098047},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":225.15,"high":225.16,"low":225.07,"close":225.07,"volume":4724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":225.114566},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":186.6,"high":186.69,"low":186.18,"close":186.6,"volume":4031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.54726},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":186.57,"high":186.62,"low":186.47,"close":186.47,"volume":3308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.547105},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":186.42,"high":186.42,"low":186.365,"close":186.365,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":186.49,"high":186.52,"low":186.44,"close":186.51,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.4857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":186.82,"high":186.82,"low":186.48,"close":186.655,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":186.7,"high":186.7,"low":186.23,"close":186.45,"volume":1904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.414286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":186.35,"high":186.42,"low":186.28,"close":186.33,"volume":2174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.34202},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":186.54,"high":186.59,"low":186.42,"close":186.585,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":186.59,"high":186.59,"low":186.29,"close":186.29,"volume":1664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":186.31,"high":186.36,"low":186.12,"close":186.36,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.235571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":186.165,"high":186.35,"low":186.165,"close":186.245,"volume":2561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":186.25,"high":186.48,"low":186.24,"close":186.475,"volume":8514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":186.400159},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":186.41,"high":186.44,"low":186.24,"close":186.44,"volume":3876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":186.377797},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":186.43,"high":186.77,"low":186.43,"close":186.61,"volume":2369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.553875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":186.52,"high":186.52,"low":186.395,"close":186.42,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.460733},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":186.425,"high":186.425,"low":186.25,"close":186.295,"volume":2331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.308562},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":186.45,"high":186.58,"low":186.445,"close":186.455,"volume":2773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.469913},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":186.47,"high":186.52,"low":186.44,"close":186.44,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.468043},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":186.46,"high":186.66,"low":186.46,"close":186.655,"volume":2464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.617442},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":186.555,"high":186.58,"low":186.375,"close":186.46,"volume":3857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.480152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":186.51,"high":186.76,"low":186.51,"close":186.69,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.639167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":186.56,"high":186.56,"low":186.38,"close":186.38,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.405714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":186.41,"high":186.43,"low":186.25,"close":186.38,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.333961},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":186.38,"high":186.38,"low":186.31,"close":186.31,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":186.354167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":186.28,"high":186.36,"low":186.24,"close":186.34,"volume":2065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.312111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":186.23,"high":186.23,"low":186.05,"close":186.05,"volume":4103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":186.133056},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":186.1,"high":186.3,"low":186.1,"close":186.22,"volume":2425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.225333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":186.05,"high":186.05,"low":185.99,"close":185.99,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":185.99875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":186.05,"high":186.05,"low":186.05,"close":186.05,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":186.08,"high":186.08,"low":185.89,"close":186.07,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":185.96717},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":186.02,"high":186.07,"low":185.98,"close":186.045,"volume":3488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":185.999828},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":186.03,"high":186.06,"low":185.85,"close":186.02,"volume":6217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":185.931526},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":186.03,"high":186.05,"low":185.96,"close":186.03,"volume":2634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":185.99655},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":185.92,"high":185.94,"low":185.76,"close":185.76,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":185.89375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":185.67,"high":185.82,"low":185.63,"close":185.82,"volume":5672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":185.695165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":185.83,"high":185.92,"low":185.77,"close":185.9,"volume":5527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":185.865843},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":185.96,"high":186.05,"low":185.96,"close":186.05,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.01625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":186,"high":186.02,"low":185.92,"close":185.94,"volume":4543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":185.985799},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":185.93,"high":185.98,"low":185.93,"close":185.965,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":185.950714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":185.86,"high":185.93,"low":185.86,"close":185.9,"volume":2263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":185.8997},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":186,"high":186.16,"low":186,"close":186.16,"volume":8917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":186.088947},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":186.1,"high":186.11,"low":185.95,"close":186.07,"volume":2976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":186.076364},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":186.04,"high":186.23,"low":186.04,"close":186.23,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.103333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":186.28,"high":186.58,"low":186.28,"close":186.58,"volume":2403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":186.470667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":186.52,"high":186.69,"low":186.52,"close":186.69,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.614493},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":186.67,"high":186.77,"low":186.65,"close":186.69,"volume":3111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":186.712232},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":186.62,"high":186.73,"low":186.61,"close":186.73,"volume":2997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.654908},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":186.71,"high":186.83,"low":186.71,"close":186.8,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.783333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":186.8,"high":187.03,"low":186.8,"close":186.93,"volume":5690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":186.827647},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":186.96,"high":186.96,"low":186.85,"close":186.91,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.9225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":186.92,"high":187.02,"low":186.88,"close":186.88,"volume":4732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":186.909203},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":186.87,"high":186.9,"low":186.76,"close":186.9,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.858571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":186.89,"high":187.015,"low":186.89,"close":187.015,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.943258},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":187.01,"high":187.01,"low":186.94,"close":186.94,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.963333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":186.91,"high":186.91,"low":186.88,"close":186.88,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.887229},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":186.98,"high":187.03,"low":186.885,"close":186.89,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.967645},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":186.93,"high":186.97,"low":186.93,"close":186.97,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.956279},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":186.94,"high":186.94,"low":186.87,"close":186.92,"volume":2099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.911568},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":186.93,"high":186.97,"low":186.84,"close":186.97,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.868138},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":186.96,"high":186.96,"low":186.88,"close":186.9,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.900247},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":186.9,"high":186.9,"low":186.84,"close":186.85,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.863333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":186.65,"high":186.65,"low":186.625,"close":186.625,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.647222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":186.53,"high":186.61,"low":186.47,"close":186.47,"volume":7737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":186.566015},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":186.46,"high":186.46,"low":186.45,"close":186.46,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.456289},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":186.5,"high":186.505,"low":186.5,"close":186.505,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.5025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":186.5,"high":186.5,"low":186.5,"close":186.5,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":186.65,"high":186.69,"low":186.65,"close":186.69,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.665},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":186.59,"high":186.59,"low":186.56,"close":186.56,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":186.564395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":186.48,"high":186.48,"low":186.48,"close":186.48,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":186.37,"high":186.37,"low":186.37,"close":186.37,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":186.61,"high":186.74,"low":186.61,"close":186.74,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.720341},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":186.76,"high":186.81,"low":186.745,"close":186.78,"volume":7334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.759839},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":186.87,"high":186.88,"low":186.87,"close":186.88,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.878889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":186.6,"high":186.62,"low":186.58,"close":186.58,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.600412},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":186.72,"high":186.76,"low":186.72,"close":186.76,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.753333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":186.84,"high":186.94,"low":186.815,"close":186.94,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.869},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":187.07,"high":187.07,"low":187.03,"close":187.05,"volume":2975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.055},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":187.09,"high":187.1,"low":187.09,"close":187.1,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":187.092359},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":187.08,"high":187.09,"low":187.01,"close":187.01,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":187.064475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":186.84,"high":186.87,"low":186.81,"close":186.87,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.834925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":186.86,"high":186.86,"low":186.75,"close":186.82,"volume":3311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.780529},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":186.78,"high":186.81,"low":186.73,"close":186.81,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.785833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":186.9,"high":186.92,"low":186.85,"close":186.91,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.884783},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":186.83,"high":186.85,"low":186.75,"close":186.79,"volume":4290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.802347},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":186.785,"high":186.92,"low":186.76,"close":186.92,"volume":3282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":186.82001},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":186.97,"high":186.97,"low":186.97,"close":186.97,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":186.96,"high":186.99,"low":186.94,"close":186.95,"volume":4009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":186.956709},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":186.945,"high":187.025,"low":186.945,"close":186.95,"volume":6238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":187.006688},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":186.94,"high":186.94,"low":186.94,"close":186.94,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":186.87,"high":186.87,"low":186.82,"close":186.85,"volume":3788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":186.845788},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":186.86,"high":187.01,"low":186.85,"close":186.95,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":186.906782},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":186.84,"high":186.84,"low":186.77,"close":186.8,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.812428},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":186.83,"high":186.94,"low":186.83,"close":186.94,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.887619},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":186.97,"high":186.97,"low":186.95,"close":186.95,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":186.91,"high":186.95,"low":186.9,"close":186.95,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.931},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":186.97,"high":187.16,"low":186.94,"close":187.16,"volume":5199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":187.025277},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":187.19,"high":187.23,"low":187.1,"close":187.16,"volume":4213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":187.173609},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":187.12,"high":187.12,"low":187.05,"close":187.05,"volume":4694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":187.078598},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":186.96,"high":187.07,"low":186.96,"close":187.07,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":186.993478},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":187.05,"high":187.14,"low":187.01,"close":187.11,"volume":3103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":187.060223},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":187.08,"high":187.1,"low":187.05,"close":187.1,"volume":2344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.075405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":187.05,"high":187.06,"low":186.98,"close":186.98,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.033775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":186.95,"high":187.07,"low":186.95,"close":187.07,"volume":1731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":187.010889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":187.11,"high":187.18,"low":187.11,"close":187.13,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":187.142357},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":187.11,"high":187.11,"low":187.04,"close":187.04,"volume":4254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":187.07691},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":187.07,"high":187.17,"low":187.07,"close":187.17,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":187.16,"high":187.16,"low":187.1,"close":187.1,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.139048},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":187.12,"high":187.12,"low":187.05,"close":187.05,"volume":1793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.081667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":187.23,"high":187.25,"low":187.23,"close":187.25,"volume":1836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.237143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":187.29,"high":187.34,"low":187.27,"close":187.28,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":187.293956},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":187.32,"high":187.32,"low":187.29,"close":187.32,"volume":7269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":187.306332},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":187.32,"high":187.37,"low":187.32,"close":187.34,"volume":2345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":187.353548},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":187.39,"high":187.41,"low":187.375,"close":187.4,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":187.39624},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":187.54,"high":187.54,"low":187.51,"close":187.51,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.519339},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":187.51,"high":187.65,"low":187.5,"close":187.64,"volume":3159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":187.580455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":187.64,"high":187.69,"low":187.63,"close":187.63,"volume":4518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":187.654093},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":187.68,"high":187.72,"low":187.68,"close":187.69,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":187.692871},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":187.79,"high":187.8,"low":187.7,"close":187.8,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":187.81,"high":187.81,"low":187.74,"close":187.77,"volume":6302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":187.766176},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":187.75,"high":187.8,"low":187.75,"close":187.77,"volume":3971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":187.776316},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":187.75,"high":187.76,"low":187.69,"close":187.69,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":187.728125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":187.7,"high":187.7,"low":187.65,"close":187.66,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":187.67473},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":187.64,"high":187.64,"low":187.6,"close":187.6,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":187.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":187.63,"high":187.63,"low":187.63,"close":187.63,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":187.71,"high":187.83,"low":187.68,"close":187.83,"volume":2670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":187.743158},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":187.76,"high":187.88,"low":187.75,"close":187.86,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":187.835512},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":187.91,"high":187.96,"low":187.895,"close":187.96,"volume":4651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":187.925428},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":187.93,"high":188.02,"low":187.93,"close":187.97,"volume":4775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":187.989218},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":187.96,"high":187.98,"low":187.95,"close":187.97,"volume":5171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":187.963105},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":187.94,"high":187.94,"low":187.94,"close":187.94,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":187.9,"high":187.92,"low":187.87,"close":187.92,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":187.909444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":187.89,"high":187.93,"low":187.84,"close":187.93,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":187.891042},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":187.94,"high":188,"low":187.94,"close":187.97,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":187.974074},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":187.94,"high":187.98,"low":187.92,"close":187.98,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.949821},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":187.945,"high":187.95,"low":187.935,"close":187.935,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.941136},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":187.93,"high":187.93,"low":187.76,"close":187.86,"volume":6009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":187.818152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":187.9,"high":187.9,"low":187.81,"close":187.81,"volume":1068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":187.864516},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":187.84,"high":187.84,"low":187.84,"close":187.84,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":187.82,"high":187.845,"low":187.72,"close":187.72,"volume":3262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":187.782336},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":187.755,"high":187.82,"low":187.75,"close":187.82,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":187.782222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":187.84,"high":187.885,"low":187.84,"close":187.87,"volume":3433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":187.8597},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":187.855,"high":187.89,"low":187.8,"close":187.825,"volume":6965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":187.832781},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":187.835,"high":187.835,"low":187.76,"close":187.76,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":187.770714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":187.81,"high":187.81,"low":187.77,"close":187.77,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":187.784925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":187.79,"high":187.79,"low":187.68,"close":187.68,"volume":4868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":187.718081},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":187.7,"high":187.7,"low":187.62,"close":187.62,"volume":2566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":187.63625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":187.66,"high":187.79,"low":187.66,"close":187.79,"volume":3667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":187.735579},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":187.73,"high":187.77,"low":187.69,"close":187.69,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.719074},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":187.65,"high":187.65,"low":187.58,"close":187.63,"volume":2019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.633333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":187.59,"high":187.6,"low":187.56,"close":187.56,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":187.577818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":187.57,"high":187.57,"low":187.4,"close":187.4,"volume":3714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":187.458873},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":187.38,"high":187.4,"low":187.27,"close":187.29,"volume":8048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":187.329071},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":187.27,"high":187.27,"low":187.18,"close":187.18,"volume":1827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187.21803},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":187.15,"high":187.25,"low":187.1,"close":187.22,"volume":7677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":187.17838},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":187.3,"high":187.3,"low":187.3,"close":187.3,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":187.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":187.37,"high":187.37,"low":187.22,"close":187.22,"volume":3127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.297917},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":187.16,"high":187.16,"low":187.16,"close":187.16,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":187.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":187.27,"high":187.27,"low":187.14,"close":187.14,"volume":3617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":187.184095},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":187.22,"high":187.22,"low":187.22,"close":187.22,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":187.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":187.27,"high":187.28,"low":187.27,"close":187.28,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":187.275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":187.31,"high":187.36,"low":187.31,"close":187.36,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":187.3314},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":187.39,"high":187.39,"low":187.39,"close":187.39,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":187.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":187.24,"high":187.27,"low":187.24,"close":187.27,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.25125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":187.32,"high":187.32,"low":187.32,"close":187.32,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":187.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":187.35,"high":187.35,"low":187.22,"close":187.22,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187.261225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":187.14,"high":187.14,"low":187.14,"close":187.14,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":187.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":187.12,"high":187.12,"low":187.05,"close":187.05,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":187.085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":186.98,"high":186.98,"low":186.98,"close":186.98,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":187,"high":187,"low":187,"close":187,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":187},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":186.98,"high":186.98,"low":186.98,"close":186.98,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":187.06,"high":187.06,"low":187.05,"close":187.05,"volume":1588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.057998},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":186.95,"high":186.95,"low":186.95,"close":186.95,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":186.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":186.93,"high":186.93,"low":186.93,"close":186.93,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":187.09,"high":187.09,"low":187.04,"close":187.04,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187.067629},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":186.97,"high":186.97,"low":186.97,"close":186.97,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":186.89,"high":186.89,"low":186.75,"close":186.78,"volume":3789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.822391},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":186.87,"high":186.87,"low":186.87,"close":186.87,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":186.82,"high":186.9,"low":186.8,"close":186.85,"volume":3647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.846031},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":186.85,"high":186.85,"low":186.85,"close":186.85,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":186.91,"high":186.92,"low":186.9,"close":186.9,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.912857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":186.95,"high":186.95,"low":186.92,"close":186.92,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.937216},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":186.95,"high":186.95,"low":186.95,"close":186.95,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":186.945,"high":186.945,"low":186.81,"close":186.81,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.898333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":186.82,"high":186.82,"low":186.82,"close":186.82,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":186.83,"high":186.83,"low":186.82,"close":186.82,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.828},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":187.01,"high":187.01,"low":187.01,"close":187.01,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":187.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":186.98,"high":186.98,"low":186.96,"close":186.96,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":186.91,"high":186.91,"low":186.91,"close":186.91,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":186.92,"high":186.92,"low":186.88,"close":186.88,"volume":1545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.896667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":186.87,"high":186.87,"low":186.87,"close":186.87,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":186.84,"high":186.84,"low":186.76,"close":186.76,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.81923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":186.78,"high":186.78,"low":186.75,"close":186.75,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.765},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":186.72,"high":186.72,"low":186.72,"close":186.72,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":186.69,"high":186.71,"low":186.69,"close":186.71,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":186.7,"high":186.71,"low":186.64,"close":186.66,"volume":3123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.672727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":186.65,"high":186.65,"low":186.61,"close":186.61,"volume":1265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.633333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":186.62,"high":186.63,"low":186.6,"close":186.6,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.614662},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":186.58,"high":186.58,"low":186.51,"close":186.51,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":186.52,"high":186.52,"low":186.52,"close":186.52,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":186.53,"high":186.53,"low":186.53,"close":186.53,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":186.57,"high":186.57,"low":186.55,"close":186.55,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.552},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":186.46,"high":186.49,"low":186.46,"close":186.49,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":186.45,"high":186.45,"low":186.45,"close":186.45,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":186.49,"high":186.49,"low":186.49,"close":186.49,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":186.47,"high":186.51,"low":186.47,"close":186.49,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.486522},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":186.54,"high":186.55,"low":186.44,"close":186.48,"volume":2370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":186.493731},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":186.5,"high":186.5,"low":186.48,"close":186.5,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.492908},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":186.59,"high":186.59,"low":186.59,"close":186.59,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":186.61,"high":186.66,"low":186.61,"close":186.64,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.649474},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":186.645,"high":186.645,"low":186.63,"close":186.64,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.636667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":186.5,"high":186.5,"low":186.5,"close":186.5,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":186.56,"high":186.56,"low":186.51,"close":186.51,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":186.47,"high":186.47,"low":186.47,"close":186.47,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":186.46,"high":186.46,"low":186.46,"close":186.46,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":186.49,"high":186.49,"low":186.47,"close":186.47,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.474},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":186.45,"high":186.45,"low":186.45,"close":186.45,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":186.525,"high":186.525,"low":186.51,"close":186.51,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.51375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":186.52,"high":186.52,"low":186.52,"close":186.52,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":186.4,"high":186.4,"low":186.4,"close":186.4,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":186.49,"high":186.49,"low":186.48,"close":186.48,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.488148},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":186.4,"high":186.4,"low":186.4,"close":186.4,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":186.36,"high":186.36,"low":186.36,"close":186.36,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":186.49,"high":186.49,"low":186.43,"close":186.43,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.465556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":186.35,"high":186.4,"low":186.35,"close":186.4,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.361848},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":186.4,"high":186.4,"low":186.4,"close":186.4,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":186.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":186.42,"high":186.5,"low":186.42,"close":186.48,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.448889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":186.37,"high":186.37,"low":186.37,"close":186.37,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":186.39,"high":186.39,"low":186.33,"close":186.33,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.346364},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":186.36,"high":186.36,"low":186.34,"close":186.34,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.353846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":186.3,"high":186.36,"low":186.3,"close":186.33,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.338571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":186.35,"high":186.35,"low":186.35,"close":186.35,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":186.35,"high":186.35,"low":186.35,"close":186.35,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":186.22,"high":186.22,"low":186.22,"close":186.22,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":186.23,"high":186.23,"low":186.23,"close":186.23,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":186.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":186.29,"high":186.425,"low":186.29,"close":186.31,"volume":5533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":186.337738},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":186.33,"high":186.33,"low":186.33,"close":186.33,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":186.13,"high":186.13,"low":186.13,"close":186.13,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":186.11,"high":186.21,"low":186.11,"close":186.2,"volume":3044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.151818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":186.06,"high":186.06,"low":186.01,"close":186.06,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.047732},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":185.96,"high":185.98,"low":185.96,"close":185.98,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.966667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":185.97,"high":186.02,"low":185.97,"close":186.02,"volume":1886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.001429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":186.055,"high":186.07,"low":186.055,"close":186.07,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":186.02,"high":186.03,"low":186.02,"close":186.03,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.0275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":186.02,"high":186.02,"low":185.97,"close":186.02,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":185.997273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":186.08,"high":186.13,"low":186.08,"close":186.115,"volume":2801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.115462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":186.03,"high":186.03,"low":186.03,"close":186.03,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":185.94,"high":185.94,"low":185.94,"close":185.94,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":185.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":185.91,"high":186.04,"low":185.91,"close":186.04,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.987143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":186.09,"high":186.09,"low":186.09,"close":186.09,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":186.27,"high":186.27,"low":186.24,"close":186.25,"volume":4222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":186.248359},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":186.34,"high":186.34,"low":186.26,"close":186.26,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.284901},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":186.27,"high":186.35,"low":186.27,"close":186.35,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":186.34,"high":186.34,"low":186.34,"close":186.34,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":186.25,"high":186.25,"low":186.16,"close":186.16,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.190338},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":186.02,"high":186.17,"low":186.01,"close":186.17,"volume":6289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":186.076804},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":186.15,"high":186.16,"low":186.1,"close":186.16,"volume":2416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.120701},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":186.17,"high":186.17,"low":186.1,"close":186.1,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":186.135625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":186.13,"high":186.13,"low":186.11,"close":186.11,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.125327},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":186.13,"high":186.13,"low":186.13,"close":186.13,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":186.25,"high":186.25,"low":186.21,"close":186.21,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.244433},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":186.25,"high":186.25,"low":186.25,"close":186.25,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":186.25,"high":186.26,"low":186.25,"close":186.26,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.254641},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":186.3,"high":186.3,"low":186.29,"close":186.29,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.292222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":186.3,"high":186.3,"low":186.21,"close":186.21,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.275455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":186.17,"high":186.17,"low":186.17,"close":186.17,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":186.27,"high":186.27,"low":186.27,"close":186.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":186.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":186.17,"high":186.17,"low":186.17,"close":186.17,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":186.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":186.07,"high":186.07,"low":186.04,"close":186.04,"volume":1584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":186.064413},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":186.085,"high":186.085,"low":186.04,"close":186.04,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.055},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":186.02,"high":186.02,"low":185.96,"close":185.96,"volume":2216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.003683},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":185.93,"high":185.93,"low":185.85,"close":185.89,"volume":1742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":185.882052},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":185.815,"high":185.815,"low":185.815,"close":185.815,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.815},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":185.96,"high":185.96,"low":185.93,"close":185.93,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":185.94,"high":185.98,"low":185.94,"close":185.97,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":185.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":185.93,"high":185.93,"low":185.8,"close":185.8,"volume":2374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":185.83036},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":185.75,"high":185.86,"low":185.75,"close":185.85,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.813659},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":186.11,"high":186.11,"low":186.11,"close":186.11,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":186.11,"high":186.11,"low":186.11,"close":186.11,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":186.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":186.13,"high":186.13,"low":186.12,"close":186.12,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.12657},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":186.14,"high":186.19,"low":186.14,"close":186.19,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":186.165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":186.29,"high":186.33,"low":186.29,"close":186.3,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.304375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":186.27,"high":186.27,"low":186.25,"close":186.25,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.259091},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":186.21,"high":186.21,"low":186.18,"close":186.18,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.193333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":186.205,"high":186.22,"low":186.19,"close":186.22,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.208611},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":186.2,"high":186.2,"low":186.18,"close":186.19,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.187778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":186.23,"high":186.23,"low":186.23,"close":186.23,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":186.14,"high":186.15,"low":186.14,"close":186.15,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.141667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":186.14,"high":186.15,"low":186.14,"close":186.15,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.148026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":186.06,"high":186.075,"low":186.04,"close":186.075,"volume":1435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.051199},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":186.145,"high":186.18,"low":186.145,"close":186.18,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":186.176585},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":186.175,"high":186.185,"low":186.165,"close":186.165,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.17625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":186.16,"high":186.16,"low":186.155,"close":186.155,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.157},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":186.185,"high":186.195,"low":186.185,"close":186.195,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":186.195,"high":186.195,"low":186.17,"close":186.17,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.186667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":186.175,"high":186.31,"low":186.175,"close":186.31,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.231128},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":186.29,"high":186.305,"low":186.27,"close":186.305,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":186.25,"high":186.29,"low":186.24,"close":186.24,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.260327},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":186.245,"high":186.245,"low":186.245,"close":186.245,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.245},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":186.29,"high":186.29,"low":186.29,"close":186.29,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":186.35,"high":186.35,"low":186.35,"close":186.35,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":186.375,"high":186.375,"low":186.28,"close":186.29,"volume":1490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.314815},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":186.22,"high":186.22,"low":186.22,"close":186.22,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":186.12,"high":186.12,"low":186.12,"close":186.12,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":186.155,"high":186.155,"low":186.155,"close":186.155,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.155},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":186.19,"high":186.19,"low":186.19,"close":186.19,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":186.17,"high":186.17,"low":186.17,"close":186.17,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":186.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":186.17,"high":186.17,"low":186.16,"close":186.16,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":186.15,"high":186.15,"low":186.14,"close":186.14,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.144959},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":186.21,"high":186.21,"low":186.21,"close":186.21,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":186.24,"high":186.255,"low":186.24,"close":186.255,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.24375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":186.29,"high":186.29,"low":186.29,"close":186.29,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":186.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":186.38,"high":186.42,"low":186.38,"close":186.42,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":186.43,"high":186.46,"low":186.39,"close":186.39,"volume":3664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.431358},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":186.39,"high":186.405,"low":186.36,"close":186.36,"volume":2627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.373116},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":186.37,"high":186.43,"low":186.37,"close":186.43,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.382939},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":186.45,"high":186.66,"low":186.45,"close":186.66,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.553333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":186.64,"high":186.74,"low":186.6,"close":186.74,"volume":2931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.64483},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":186.75,"high":186.77,"low":186.68,"close":186.68,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.719603},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":186.64,"high":186.65,"low":186.6,"close":186.6,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":186.627672},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":186.58,"high":186.58,"low":186.48,"close":186.48,"volume":2429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.552937},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":186.555,"high":186.555,"low":186.555,"close":186.555,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":186.505,"high":186.505,"low":186.5,"close":186.5,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.5025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":186.43,"high":186.57,"low":186.41,"close":186.57,"volume":2088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":186.497353},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":186.56,"high":186.59,"low":186.54,"close":186.57,"volume":2915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.565095},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":186.55,"high":186.59,"low":186.55,"close":186.58,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.574167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":186.525,"high":186.56,"low":186.49,"close":186.55,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.527518},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":186.555,"high":186.59,"low":186.555,"close":186.59,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.5725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":186.575,"high":186.69,"low":186.575,"close":186.69,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.666111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":186.64,"high":186.68,"low":186.61,"close":186.68,"volume":3683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.624743},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":186.75,"high":186.75,"low":186.71,"close":186.71,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.733273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":186.695,"high":186.73,"low":186.69,"close":186.73,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.698846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":186.71,"high":186.74,"low":186.71,"close":186.72,"volume":2408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.729783},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":186.7,"high":186.7,"low":186.67,"close":186.67,"volume":4935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.673796},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":186.66,"high":186.75,"low":186.65,"close":186.72,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.69081},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":186.73,"high":186.79,"low":186.69,"close":186.69,"volume":4742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.756588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":186.64,"high":186.65,"low":186.55,"close":186.6,"volume":3835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.636736},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":186.58,"high":186.59,"low":186.52,"close":186.52,"volume":2315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.566985},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":186.55,"high":186.55,"low":186.44,"close":186.44,"volume":3890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.493908},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":186.45,"high":186.47,"low":186.45,"close":186.465,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.463333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":186.455,"high":186.47,"low":186.44,"close":186.47,"volume":2385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.449545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":186.435,"high":186.455,"low":186.435,"close":186.455,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":186.38,"high":186.38,"low":186,"close":186,"volume":8348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":186.205824},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":186.01,"high":186.01,"low":185.92,"close":185.99,"volume":1265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":185.966875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":185.96,"high":185.98,"low":185.92,"close":185.92,"volume":2840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":185.946878},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":185.93,"high":185.97,"low":185.895,"close":185.96,"volume":4516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":185.938951},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":185.96,"high":186.05,"low":185.96,"close":185.995,"volume":6021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.010446},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":186.03,"high":186.195,"low":185.96,"close":186.09,"volume":4353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":186.067857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":186.09,"high":186.11,"low":186.045,"close":186.07,"volume":2625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.081659},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":186.04,"high":186.055,"low":186.015,"close":186.025,"volume":3313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":186.033639},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":185.965,"high":185.98,"low":185.895,"close":185.895,"volume":7444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":185.935293},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":185.88,"high":185.96,"low":185.805,"close":185.96,"volume":13799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":185.908892},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T12:25:00+00:00","open":183.95,"high":183.95,"low":183.95,"close":183.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":184.51,"high":184.575,"low":184.29,"close":184.38,"volume":8168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":184.380887},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":184.49,"high":184.59,"low":184.245,"close":184.32,"volume":4458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":184.429283},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":184.26,"high":184.49,"low":184.26,"close":184.26,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":184.348947},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":184.24,"high":184.24,"low":183.9,"close":183.93,"volume":5313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":184.091026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":183.97,"high":184.17,"low":183.94,"close":184.12,"volume":2635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":184.048818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":184.02,"high":184.02,"low":183.62,"close":183.8,"volume":4967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":183.750096},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":183.8,"high":184.14,"low":183.76,"close":184.14,"volume":2828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":183.936091},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":184.155,"high":184.4,"low":184.14,"close":184.385,"volume":2652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":184.231489},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":184.38,"high":184.38,"low":184.16,"close":184.31,"volume":2007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":184.214545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":184.15,"high":184.19,"low":183.95,"close":183.96,"volume":3226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":184.075556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":183.91,"high":183.91,"low":183.59,"close":183.59,"volume":2440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":183.732143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":183.48,"high":183.59,"low":183.11,"close":183.16,"volume":6530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":183.328603},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":183.13,"high":183.23,"low":182.98,"close":183.15,"volume":5744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":183.101825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":183.26,"high":183.34,"low":183.24,"close":183.24,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":183.265},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":183.19,"high":183.2,"low":182.9,"close":182.9,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":182.987778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":182.82,"high":183.185,"low":182.82,"close":183.185,"volume":5605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":183.006508},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":183.2,"high":183.27,"low":183.1,"close":183.19,"volume":4006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":183.178587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":183.36,"high":183.41,"low":183.24,"close":183.41,"volume":2558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":183.30923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":183.51,"high":183.65,"low":183.38,"close":183.65,"volume":8947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":183.526802},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":183.7,"high":183.9,"low":183.67,"close":183.9,"volume":4828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":183.809677},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":183.74,"high":183.74,"low":183.5,"close":183.52,"volume":11170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":183.654559},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":183.53,"high":183.79,"low":183.53,"close":183.79,"volume":3726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":183.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":183.84,"high":184.09,"low":183.84,"close":183.93,"volume":3040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":183.974964},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":183.95,"high":184.3,"low":183.95,"close":184.26,"volume":3338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":184.0555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":184.21,"high":184.25,"low":184.13,"close":184.13,"volume":2898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":184.179276},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":184.1,"high":184.25,"low":184.04,"close":184.2,"volume":3328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":184.149905},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":184.24,"high":184.4,"low":184.24,"close":184.36,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":184.339344},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":184.33,"high":184.4,"low":184.33,"close":184.4,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":184.363768},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":184.45,"high":184.62,"low":184.45,"close":184.59,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":184.544545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":184.77,"high":184.82,"low":184.755,"close":184.8,"volume":4153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":184.789245},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":184.8,"high":184.8,"low":184.65,"close":184.74,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":184.732819},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":184.94,"high":185.15,"low":184.81,"close":185.1,"volume":3764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":184.938755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":185.07,"high":185.23,"low":185.03,"close":185.22,"volume":8336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":185.074167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":185.15,"high":185.15,"low":185.04,"close":185.04,"volume":2002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":185.090588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":185.01,"high":185.05,"low":185.01,"close":185.05,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.0325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":185.13,"high":185.36,"low":185.13,"close":185.36,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":185.236667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":185.38,"high":185.55,"low":185.38,"close":185.48,"volume":3989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":185.481818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":185.52,"high":185.62,"low":185.52,"close":185.57,"volume":2238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":185.583037},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":185.74,"high":185.78,"low":185.69,"close":185.76,"volume":5036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":185.747805},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":185.74,"high":185.77,"low":185.62,"close":185.62,"volume":4683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":185.702884},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":185.685,"high":185.77,"low":185.61,"close":185.61,"volume":5689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":185.694816},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":185.53,"high":185.64,"low":185.53,"close":185.62,"volume":9655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":185.593172},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":185.63,"high":185.67,"low":185.49,"close":185.52,"volume":4275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":185.593152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":185.46,"high":185.68,"low":185.44,"close":185.66,"volume":2826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":185.545554},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":185.71,"high":185.82,"low":185.68,"close":185.82,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.736667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":185.81,"high":185.925,"low":185.81,"close":185.895,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.854541},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":185.945,"high":185.965,"low":185.78,"close":185.78,"volume":3663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":185.919877},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":185.77,"high":186.12,"low":185.77,"close":186.11,"volume":3569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":186.014058},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":186.135,"high":186.14,"low":186.04,"close":186.1,"volume":2888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":186.102832},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":186.1,"high":186.125,"low":186.08,"close":186.11,"volume":2483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":186.098207},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":186.07,"high":186.14,"low":186.02,"close":186.02,"volume":2154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":186.062653},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":186.01,"high":186.045,"low":185.935,"close":186.045,"volume":4521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":186.027986},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":186.11,"high":186.14,"low":186.08,"close":186.08,"volume":1633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.099862},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":186.11,"high":186.11,"low":186.07,"close":186.09,"volume":1565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":186.095},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":185.97,"high":186.21,"low":185.97,"close":186.21,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.098282},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":186.24,"high":186.33,"low":186.24,"close":186.27,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":186.294185},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":186.235,"high":186.3,"low":186.16,"close":186.3,"volume":6750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":186.226441},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":186.31,"high":186.68,"low":186.27,"close":186.63,"volume":8078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":186.478413},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":186.825,"high":186.885,"low":186.78,"close":186.885,"volume":2586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.832273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":186.83,"high":186.84,"low":186.735,"close":186.81,"volume":2885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":186.790637},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":186.885,"high":187.04,"low":186.87,"close":186.87,"volume":3778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":186.923244},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":186.88,"high":186.93,"low":186.8,"close":186.89,"volume":8563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":186.887092},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":186.8,"high":186.84,"low":186.62,"close":186.62,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.755669},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":186.63,"high":186.63,"low":186.36,"close":186.4,"volume":7162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":186.572243},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":186.38,"high":186.5,"low":186.38,"close":186.5,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.425833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":186.38,"high":186.43,"low":186.38,"close":186.43,"volume":2581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":186.391818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":186.45,"high":186.45,"low":186.26,"close":186.325,"volume":1934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.370519},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":186.42,"high":186.42,"low":186.41,"close":186.41,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.415726},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":186.51,"high":186.57,"low":186.44,"close":186.545,"volume":2068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":186.501258},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":186.46,"high":186.465,"low":186.45,"close":186.45,"volume":1792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.459375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":186.525,"high":186.525,"low":186.525,"close":186.525,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":186.525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":186.66,"high":186.74,"low":186.61,"close":186.74,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.65635},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":186.71,"high":186.74,"low":186.605,"close":186.605,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.689672},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":186.59,"high":186.61,"low":186.59,"close":186.605,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.606101},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":186.55,"high":186.55,"low":186.47,"close":186.515,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":186.520385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":186.56,"high":186.72,"low":186.56,"close":186.72,"volume":2855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":186.643323},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":186.71,"high":186.71,"low":186.65,"close":186.65,"volume":1907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":186.692857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":186.55,"high":186.55,"low":186.54,"close":186.54,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.543333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":186.45,"high":186.59,"low":186.45,"close":186.53,"volume":1591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.526602},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":186.45,"high":186.51,"low":186.45,"close":186.51,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":186.47,"high":186.47,"low":186.41,"close":186.43,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.451667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":186.57,"high":186.59,"low":186.57,"close":186.57,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.574167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":186.54,"high":186.57,"low":186.54,"close":186.57,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.558},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":186.71,"high":186.71,"low":186.71,"close":186.71,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":186.72,"high":186.76,"low":186.71,"close":186.75,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":186.7,"high":186.84,"low":186.7,"close":186.77,"volume":2538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":186.798473},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":186.88,"high":186.88,"low":186.83,"close":186.85,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.856},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":186.79,"high":186.82,"low":186.79,"close":186.79,"volume":1939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.803846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":186.74,"high":186.74,"low":186.68,"close":186.68,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.69125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":186.59,"high":186.66,"low":186.59,"close":186.6,"volume":2016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":186.623636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":186.59,"high":186.69,"low":186.59,"close":186.69,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.652195},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":186.63,"high":186.63,"low":186.51,"close":186.51,"volume":3239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":186.572975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":186.45,"high":186.55,"low":186.45,"close":186.55,"volume":5624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":186.501515},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":186.47,"high":186.47,"low":186.42,"close":186.42,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.462308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":186.42,"high":186.51,"low":186.39,"close":186.5,"volume":3256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":186.426667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":186.53,"high":186.54,"low":186.45,"close":186.45,"volume":3128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.519561},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":186.47,"high":186.47,"low":186.43,"close":186.43,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.436667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":186.52,"high":186.53,"low":186.43,"close":186.43,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":186.486244},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":186.4,"high":186.41,"low":186.4,"close":186.41,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.406667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":186.29,"high":186.29,"low":186.18,"close":186.24,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.236667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":186.2,"high":186.31,"low":185.68,"close":185.7,"volume":10294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":185.988923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":185.61,"high":185.61,"low":185.42,"close":185.44,"volume":2742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":185.516},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":185.38,"high":185.59,"low":185.32,"close":185.59,"volume":1846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":185.420163},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":185.695,"high":185.84,"low":185.58,"close":185.84,"volume":2423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":185.665},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":185.78,"high":185.92,"low":185.78,"close":185.92,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":185.846282},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":185.96,"high":185.96,"low":185.96,"close":185.96,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":185.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":186.03,"high":186.07,"low":186.03,"close":186.07,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.038696},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":186.06,"high":186.06,"low":186.045,"close":186.045,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.0525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":185.99,"high":185.99,"low":185.95,"close":185.95,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":186.01,"high":186.01,"low":185.83,"close":185.83,"volume":1838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":185.875278},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":185.83,"high":185.83,"low":185.83,"close":185.83,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":185.73,"high":185.77,"low":185.73,"close":185.77,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":185.75916},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":185.78,"high":185.9,"low":185.78,"close":185.9,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":185.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":185.91,"high":185.95,"low":185.91,"close":185.95,"volume":2610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":185.9275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":185.93,"high":185.93,"low":185.9,"close":185.9,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":185.906},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":185.87,"high":185.9,"low":185.85,"close":185.85,"volume":2014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":185.880667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":185.81,"high":185.81,"low":185.79,"close":185.79,"volume":1276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":185.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":185.82,"high":185.82,"low":185.8,"close":185.82,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":185.808},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":185.83,"high":185.83,"low":185.79,"close":185.79,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.803333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":185.67,"high":185.69,"low":185.67,"close":185.67,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.683333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":185.64,"high":185.735,"low":185.64,"close":185.65,"volume":1705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.680658},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":185.63,"high":185.63,"low":185.56,"close":185.56,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":185.606667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":185.61,"high":185.72,"low":185.6,"close":185.72,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":185.661677},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":185.63,"high":185.63,"low":185.6,"close":185.6,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":185.6125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":185.67,"high":185.68,"low":185.66,"close":185.68,"volume":1985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":185.664286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":185.66,"high":185.66,"low":185.6,"close":185.6,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":185.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":185.5,"high":185.5,"low":185.5,"close":185.5,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":185.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":185.38,"high":185.45,"low":185.38,"close":185.45,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":185.427037},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":185.61,"high":185.66,"low":185.6,"close":185.66,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":185.627021},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":185.66,"high":185.76,"low":185.64,"close":185.76,"volume":2163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":185.698},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":185.91,"high":185.93,"low":185.91,"close":185.93,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.923333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":185.99,"high":185.99,"low":185.89,"close":185.89,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":185.922857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":185.85,"high":185.85,"low":185.84,"close":185.84,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":185.845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":185.78,"high":185.78,"low":185.63,"close":185.63,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":185.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":185.69,"high":185.815,"low":185.69,"close":185.78,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.76625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":185.78,"high":185.78,"low":185.76,"close":185.76,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":185.766742},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":185.88,"high":185.88,"low":185.88,"close":185.88,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":185.81,"high":185.81,"low":185.81,"close":185.81,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":185.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":185.8,"high":185.8,"low":185.795,"close":185.795,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":185.7975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":185.84,"high":185.86,"low":185.84,"close":185.86,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.843546},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":185.95,"high":185.95,"low":185.95,"close":185.95,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":185.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":186.05,"high":186.1,"low":186.05,"close":186.08,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":186.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":186.16,"high":186.17,"low":186.16,"close":186.17,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":186.15,"high":186.16,"low":185.99,"close":185.99,"volume":1794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.1248},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":186.11,"high":186.11,"low":186.11,"close":186.11,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":186.23,"high":186.25,"low":186.23,"close":186.23,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.240989},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":186.27,"high":186.3,"low":186.25,"close":186.25,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.265672},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":186.21,"high":186.21,"low":186.16,"close":186.16,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.185},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":186.2,"high":186.2,"low":186.17,"close":186.17,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.185},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":186.05,"high":186.05,"low":186.02,"close":186.02,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":185.99,"high":185.99,"low":185.99,"close":185.99,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":185.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":186.01,"high":186.03,"low":186.01,"close":186.03,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.011818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":186.05,"high":186.05,"low":186.05,"close":186.05,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":186.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":186.17,"high":186.17,"low":186.17,"close":186.17,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":186.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":186.17,"high":186.19,"low":186.11,"close":186.11,"volume":2293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":186.165076},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":186.055,"high":186.055,"low":186.05,"close":186.05,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.052143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":186.03,"high":186.03,"low":186.03,"close":186.03,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":185.93,"high":185.93,"low":185.93,"close":185.93,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":185.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":185.93,"high":185.93,"low":185.91,"close":185.91,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":185.912857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":185.97,"high":185.97,"low":185.96,"close":185.96,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":185.965},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":185.85,"high":185.86,"low":185.85,"close":185.86,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.855},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":185.69,"high":185.7,"low":185.69,"close":185.7,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.694},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":185.69,"high":185.7,"low":185.69,"close":185.7,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":185.695},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":185.76,"high":185.775,"low":185.76,"close":185.775,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.7675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":185.85,"high":185.85,"low":185.85,"close":185.85,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":185.76,"high":185.8,"low":185.76,"close":185.79,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.7875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":185.77,"high":185.79,"low":185.77,"close":185.79,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":185.84,"high":185.87,"low":185.74,"close":185.87,"volume":2917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":185.782603},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":185.92,"high":185.92,"low":185.79,"close":185.83,"volume":2515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":185.821257},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":185.88,"high":186.14,"low":185.88,"close":186.1,"volume":2789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":185.992992},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":186.06,"high":186.06,"low":186.06,"close":186.06,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":186.07,"high":186.07,"low":186.03,"close":186.03,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.041252},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":186.14,"high":186.14,"low":186.08,"close":186.13,"volume":1139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.104337},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":186.12,"high":186.12,"low":186.02,"close":186.05,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.037502},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":186.1,"high":186.1,"low":186.1,"close":186.1,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":186.08,"high":186.08,"low":186.06,"close":186.07,"volume":1787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":186.071304},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":186.22,"high":186.22,"low":186.22,"close":186.22,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":186.3,"high":186.34,"low":186.3,"close":186.33,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.312325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":186.3,"high":186.31,"low":186.3,"close":186.31,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.302439},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":186.27,"high":186.27,"low":186.21,"close":186.21,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.23843},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":186.16,"high":186.21,"low":186.145,"close":186.18,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":186.182478},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":186.02,"high":186.02,"low":185.93,"close":185.93,"volume":2399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":185.991333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":185.95,"high":185.95,"low":185.95,"close":185.95,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":185.85,"high":185.85,"low":185.85,"close":185.85,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":185.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":185.91,"high":186.01,"low":185.91,"close":186.01,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.985294},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":186.05,"high":186.05,"low":186.05,"close":186.05,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":186.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":186.04,"high":186.04,"low":186.02,"close":186.02,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":185.92,"high":185.92,"low":185.87,"close":185.87,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.907037},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":185.82,"high":185.82,"low":185.67,"close":185.67,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":185.692059},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":185.61,"high":185.61,"low":185.58,"close":185.58,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":185.604},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":185.71,"high":185.78,"low":185.695,"close":185.695,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":185.722054},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":185.7,"high":185.72,"low":185.7,"close":185.72,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.716667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":185.71,"high":185.74,"low":185.68,"close":185.74,"volume":2089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":185.714615},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":185.695,"high":185.72,"low":185.67,"close":185.72,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":185.700673},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":185.76,"high":185.76,"low":185.66,"close":185.665,"volume":2043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":185.689569},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":185.715,"high":185.815,"low":185.71,"close":185.79,"volume":5174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":185.782865},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":185.77,"high":185.77,"low":185.59,"close":185.65,"volume":11018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":185.675793},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":185.66,"high":185.66,"low":185.66,"close":185.66,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":185.77,"high":185.78,"low":185.77,"close":185.78,"volume":897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":185.776667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":185.79,"high":185.79,"low":185.73,"close":185.745,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":185.759232},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":185.77,"high":185.81,"low":185.765,"close":185.8,"volume":4632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":185.789962},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":185.77,"high":185.77,"low":185.71,"close":185.75,"volume":5235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":185.739218},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":185.66,"high":185.73,"low":185.66,"close":185.73,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":185.681},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":185.85,"high":185.85,"low":185.845,"close":185.85,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.849286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":185.86,"high":185.86,"low":185.81,"close":185.81,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.8375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":185.83,"high":185.86,"low":185.83,"close":185.86,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":185.834859},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:16:00+00:00","open":185.93,"high":185.93,"low":185.93,"close":185.93,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":185.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":185.95,"high":185.95,"low":185.94,"close":185.94,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.9475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":185.87,"high":185.87,"low":185.87,"close":185.87,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":185.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":185.9,"high":185.9,"low":185.89,"close":185.89,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.895},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":185.905,"high":186,"low":185.905,"close":186,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.974977},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":186.03,"high":186.03,"low":186.03,"close":186.03,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":186.055,"high":186.09,"low":186.055,"close":186.09,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.06625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":186.04,"high":186.04,"low":186.04,"close":186.04,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":186.12,"high":186.12,"low":186.12,"close":186.12,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":186.11,"high":186.11,"low":186.07,"close":186.07,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":186.06,"high":186.11,"low":186.06,"close":186.11,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":186.21,"high":186.21,"low":186.21,"close":186.21,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":186.09,"high":186.1,"low":186.09,"close":186.09,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.091398},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":186.04,"high":186.04,"low":186.04,"close":186.04,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":186.11,"high":186.11,"low":186.11,"close":186.11,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":186.095,"high":186.095,"low":186.095,"close":186.095,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.095},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":186.04,"high":186.085,"low":186.04,"close":186.085,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":186.12,"high":186.12,"low":186.075,"close":186.075,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.089706},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":186.04,"high":186.04,"low":186.035,"close":186.035,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":186.037857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":186.105,"high":186.14,"low":186.1,"close":186.14,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":186.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":186.14,"high":186.14,"low":186.13,"close":186.13,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.136667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":186.23,"high":186.23,"low":186.23,"close":186.23,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":186.15,"high":186.15,"low":186.15,"close":186.15,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":186.155,"high":186.17,"low":186.155,"close":186.17,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.158333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":186.16,"high":186.16,"low":186.16,"close":186.16,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":186.22,"high":186.25,"low":186.22,"close":186.25,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.24625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":186.14,"high":186.14,"low":186.12,"close":186.12,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.128},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":186.14,"high":186.14,"low":186.105,"close":186.13,"volume":4397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.132064},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":186.05,"high":186.07,"low":186.02,"close":186.07,"volume":4307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":186.04504},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":186.13,"high":186.13,"low":186.05,"close":186.05,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":186.069167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":186.06,"high":186.12,"low":186.06,"close":186.12,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.098333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":186.13,"high":186.18,"low":186.13,"close":186.18,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":186.137143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":186.19,"high":186.21,"low":186.19,"close":186.21,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":186.205556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":186.18,"high":186.21,"low":186.18,"close":186.21,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.192448},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":186.19,"high":186.23,"low":186.19,"close":186.23,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":186.216667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":186.17,"high":186.18,"low":186.17,"close":186.18,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.1733},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":186.16,"high":186.16,"low":186.1,"close":186.15,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.148112},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":186.19,"high":186.21,"low":186.19,"close":186.21,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.191818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":186.21,"high":186.23,"low":186.175,"close":186.23,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":186.205},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":186.08,"high":186.09,"low":186.06,"close":186.09,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.074444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":186.08,"high":186.08,"low":186.08,"close":186.08,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":186.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":185.935,"high":185.935,"low":185.935,"close":185.935,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.935},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":186.01,"high":186.01,"low":186.01,"close":186.01,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":186.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":186.07,"high":186.07,"low":186.01,"close":186.01,"volume":6496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":186.027222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":186.065,"high":186.07,"low":186.065,"close":186.07,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.066603},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":186.01,"high":186.01,"low":186.01,"close":186.01,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":186.03,"high":186.03,"low":185.99,"close":186.01,"volume":3143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":186.0116},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":185.845,"high":185.845,"low":185.845,"close":185.845,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":185.85,"high":185.85,"low":185.85,"close":185.85,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":185.8,"high":185.8,"low":185.795,"close":185.795,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.798},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":185.82,"high":185.82,"low":185.82,"close":185.82,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":185.76,"high":185.76,"low":185.76,"close":185.76,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":185.75,"high":185.75,"low":185.725,"close":185.725,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":185.744774},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":185.8,"high":185.8,"low":185.8,"close":185.8,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":185.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":185.81,"high":185.81,"low":185.81,"close":185.81,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":185.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":185.735,"high":185.74,"low":185.62,"close":185.62,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.695},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":185.59,"high":185.6,"low":185.59,"close":185.6,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.595},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":185.64,"high":185.64,"low":185.56,"close":185.56,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.6075},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":185.66,"high":185.72,"low":185.66,"close":185.72,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.696},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":185.75,"high":185.75,"low":185.75,"close":185.75,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":185.89,"high":185.91,"low":185.89,"close":185.91,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":185.903333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":185.92,"high":185.92,"low":185.91,"close":185.91,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.913636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":185.82,"high":185.82,"low":185.82,"close":185.82,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":185.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":185.855,"high":185.855,"low":185.855,"close":185.855,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":185.855},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":185.845,"high":185.845,"low":185.845,"close":185.845,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":185.845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":185.815,"high":185.815,"low":185.815,"close":185.815,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":185.815},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":185.815,"high":185.815,"low":185.805,"close":185.805,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":185.812354},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":185.98,"high":185.99,"low":185.97,"close":185.97,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":185.974667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":185.86,"high":185.9,"low":185.86,"close":185.9,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":185.94,"high":185.955,"low":185.925,"close":185.955,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.939896},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":185.93,"high":185.93,"low":185.93,"close":185.93,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":185.93,"high":185.93,"low":185.93,"close":185.93,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":185.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":185.955,"high":185.955,"low":185.955,"close":185.955,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":185.955},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":185.96,"high":185.96,"low":185.96,"close":185.96,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":185.885,"high":185.885,"low":185.885,"close":185.885,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.885},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":185.96,"high":185.96,"low":185.95,"close":185.95,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.9575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":185.93,"high":185.93,"low":185.92,"close":185.92,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":185.9,"high":185.9,"low":185.84,"close":185.84,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.8575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":185.89,"high":185.89,"low":185.89,"close":185.89,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":185.86,"high":185.86,"low":185.86,"close":185.86,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":185.84,"high":185.84,"low":185.84,"close":185.84,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":185.795,"high":185.795,"low":185.795,"close":185.795,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":185.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":185.88,"high":185.88,"low":185.88,"close":185.88,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":185.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":185.84,"high":185.85,"low":185.84,"close":185.85,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.848258},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":185.84,"high":185.84,"low":185.84,"close":185.84,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":185.77,"high":185.77,"low":185.68,"close":185.68,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":185.66,"high":185.66,"low":185.58,"close":185.58,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.607431},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":185.58,"high":185.62,"low":185.58,"close":185.62,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":185.51,"high":185.51,"low":185.51,"close":185.51,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":185.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":185.61,"high":185.61,"low":185.61,"close":185.61,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":185.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":185.71,"high":185.72,"low":185.71,"close":185.72,"volume":1336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.713},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":185.71,"high":185.71,"low":185.71,"close":185.71,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":185.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":185.575,"high":185.575,"low":185.575,"close":185.575,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":185.575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":185.51,"high":185.62,"low":185.505,"close":185.62,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":185.535531},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":185.64,"high":185.84,"low":185.64,"close":185.84,"volume":6174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":185.724},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":185.76,"high":185.77,"low":185.76,"close":185.77,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":185.762222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":185.87,"high":185.89,"low":185.82,"close":185.82,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":185.862222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":185.785,"high":185.785,"low":185.785,"close":185.785,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":185.785},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":185.78,"high":185.8,"low":185.765,"close":185.765,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":185.7825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":185.75,"high":185.75,"low":185.58,"close":185.58,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.6225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":185.56,"high":185.56,"low":185.56,"close":185.56,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":185.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":185.48,"high":185.48,"low":185.48,"close":185.48,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":185.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":185.47,"high":185.5,"low":185.455,"close":185.46,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.473333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":185.48,"high":185.59,"low":185.48,"close":185.59,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.516667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":185.605,"high":185.695,"low":185.605,"close":185.695,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.649231},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":185.7,"high":185.7,"low":185.655,"close":185.655,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.6775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":185.74,"high":185.78,"low":185.73,"close":185.74,"volume":2991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":185.751341},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":185.75,"high":185.805,"low":185.73,"close":185.73,"volume":5115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":185.749889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":185.72,"high":185.74,"low":185.68,"close":185.7,"volume":3000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":185.697375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":185.695,"high":185.695,"low":185.635,"close":185.635,"volume":2745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":185.664211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":185.685,"high":185.685,"low":185.685,"close":185.685,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.685},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":185.655,"high":185.685,"low":185.655,"close":185.685,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":185.668825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":185.65,"high":185.65,"low":185.51,"close":185.565,"volume":2539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":185.592127},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":185.56,"high":185.675,"low":185.56,"close":185.675,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":185.597228},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":185.69,"high":185.71,"low":185.685,"close":185.695,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":185.694588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":185.66,"high":185.66,"low":185.61,"close":185.63,"volume":2929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":185.623053},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":185.61,"high":185.7,"low":185.61,"close":185.695,"volume":6253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":185.661578},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":185.65,"high":185.68,"low":185.475,"close":185.495,"volume":7287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":108,"vwap":185.533119},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":185.51,"high":185.56,"low":185.485,"close":185.5,"volume":9064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":185.537254},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":185.46,"high":185.49,"low":185.405,"close":185.425,"volume":4987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":185.463516},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":185.415,"high":185.415,"low":185.32,"close":185.37,"volume":9038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":185.371633},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":185.35,"high":185.45,"low":185.3,"close":185.45,"volume":18670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":190,"vwap":185.372569},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":187.605,"high":187.93,"low":187.605,"close":187.76,"volume":8386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":187.803386},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":187.76,"high":187.77,"low":187.54,"close":187.58,"volume":2249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.608333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":187.5,"high":187.56,"low":187.18,"close":187.23,"volume":2026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":187.293576},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":187.265,"high":187.265,"low":187.17,"close":187.17,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.227},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":187.21,"high":187.48,"low":187.21,"close":187.45,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":187.61,"high":187.61,"low":187.23,"close":187.23,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.543273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":187.11,"high":187.25,"low":187.11,"close":187.18,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":187.156389},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":187.25,"high":187.275,"low":186.97,"close":186.97,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.110625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":187,"high":187.22,"low":187,"close":187.025,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":187.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":187.19,"high":187.19,"low":187.19,"close":187.19,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":187.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":187.22,"high":187.38,"low":187.19,"close":187.345,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":187.298085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":187.31,"high":187.38,"low":187.17,"close":187.3,"volume":12625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":118,"vwap":187.328767},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":187.29,"high":187.34,"low":187.02,"close":187.02,"volume":5097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":187.248366},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":187.05,"high":187.1,"low":186.66,"close":186.69,"volume":3663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":186.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":186.605,"high":186.86,"low":186.605,"close":186.84,"volume":5173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":186.77802},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":186.85,"high":187.225,"low":186.8,"close":187.14,"volume":8744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":187.04724},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":187.125,"high":187.125,"low":187.01,"close":187.01,"volume":4546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":187.041874},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":186.96,"high":187.36,"low":186.96,"close":187.35,"volume":3268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":187.24525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":187.28,"high":187.31,"low":187.28,"close":187.29,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":187.22,"high":187.3,"low":187.22,"close":187.3,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":187.241667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":187.08,"high":187.08,"low":187.05,"close":187.05,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":187.17,"high":187.205,"low":186.94,"close":187.03,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":187.114375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":186.83,"high":186.985,"low":186.83,"close":186.985,"volume":8595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":100,"vwap":186.926795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":186.95,"high":186.95,"low":186.77,"close":186.85,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":186.8025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":186.83,"high":186.86,"low":186.8,"close":186.86,"volume":3316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":186.855161},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":186.94,"high":186.94,"low":186.9,"close":186.9,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":186.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":187.18,"high":187.21,"low":187.14,"close":187.14,"volume":2146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.152667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":187.25,"high":187.25,"low":187.16,"close":187.16,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.206667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":187.18,"high":187.18,"low":187.1,"close":187.1,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187.134512},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":187.14,"high":187.14,"low":187.14,"close":187.14,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":187.16,"high":187.16,"low":187.04,"close":187.05,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":187.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":186.98,"high":187.46,"low":186.98,"close":187.44,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":187.229802},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":187.4,"high":187.48,"low":187.4,"close":187.45,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":187.430846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":187.25,"high":187.28,"low":187.24,"close":187.26,"volume":2065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":187.261},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":187.23,"high":187.23,"low":186.98,"close":186.99,"volume":1919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":187.099203},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":186.92,"high":186.92,"low":186.92,"close":186.92,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":186.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":187.05,"high":187.09,"low":186.97,"close":187.01,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.053467},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":186.95,"high":186.95,"low":186.795,"close":186.95,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":186.898125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":186.81,"high":186.87,"low":186.7,"close":186.7,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.791803},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":186.75,"high":186.75,"low":186.64,"close":186.64,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":186.711538},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":186.68,"high":186.7,"low":186.55,"close":186.7,"volume":6513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":186.642194},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":186.69,"high":186.81,"low":186.69,"close":186.81,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":186.745564},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":186.72,"high":186.72,"low":186.59,"close":186.6,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":186.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":186.65,"high":186.805,"low":186.65,"close":186.8,"volume":3001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":186.758043},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":186.7,"high":186.7,"low":186.62,"close":186.62,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":186.666102},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":186.56,"high":186.61,"low":186.56,"close":186.61,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.5975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":186.67,"high":186.79,"low":186.66,"close":186.79,"volume":2440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":186.701176},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":186.82,"high":186.86,"low":186.73,"close":186.74,"volume":4834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":186.809076},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":186.78,"high":186.78,"low":186.69,"close":186.69,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":186.735},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":186.66,"high":186.85,"low":186.6,"close":186.85,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":186.662308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":186.86,"high":186.96,"low":186.82,"close":186.95,"volume":2050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":186.870769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":187.07,"high":187.19,"low":187.07,"close":187.12,"volume":2294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.151892},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":187.02,"high":187.05,"low":186.99,"close":187.045,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":187.02625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":187.01,"high":187.065,"low":186.97,"close":186.98,"volume":4254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":187.040054},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":186.95,"high":187.16,"low":186.95,"close":187.16,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":187.015738},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":187.205,"high":187.21,"low":187.13,"close":187.19,"volume":3472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":187.162433},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":187.26,"high":187.26,"low":187.17,"close":187.18,"volume":2255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.203611},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":187.1,"high":187.13,"low":187.1,"close":187.13,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":187.12,"high":187.17,"low":187.1,"close":187.17,"volume":2739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":187.117792},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":187.31,"high":187.4,"low":187.29,"close":187.39,"volume":2606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":187.342031},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":187.39,"high":187.41,"low":187.32,"close":187.36,"volume":3020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.393848},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":187.37,"high":187.37,"low":187.37,"close":187.37,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":187.35,"high":187.36,"low":187.315,"close":187.315,"volume":3493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":187.336623},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":187.28,"high":187.32,"low":187.22,"close":187.235,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":187.253462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":187.155,"high":187.16,"low":187.155,"close":187.16,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":187.1575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":187.16,"high":187.16,"low":186.96,"close":186.96,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":187.039808},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":186.98,"high":187.06,"low":186.97,"close":186.97,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":186.994},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":186.95,"high":187.01,"low":186.95,"close":187,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":186.9925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":187,"high":187,"low":187,"close":187,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":187.135,"high":187.135,"low":187.04,"close":187.04,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.0875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":187.18,"high":187.18,"low":187.18,"close":187.18,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":187.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":187.26,"high":187.3,"low":187.26,"close":187.26,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.282},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":187.22,"high":187.22,"low":187.17,"close":187.18,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.191538},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":187.18,"high":187.25,"low":187.17,"close":187.23,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.197708},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":187.24,"high":187.42,"low":187.24,"close":187.42,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.263077},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":187.43,"high":187.5,"low":187.4,"close":187.5,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":187.420833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":187.51,"high":187.51,"low":187.51,"close":187.51,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":187.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":187.54,"high":187.68,"low":187.54,"close":187.66,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.606667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":187.69,"high":187.69,"low":187.465,"close":187.53,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.5425},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":187.595,"high":187.595,"low":187.52,"close":187.52,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.562097},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":187.495,"high":187.5,"low":187.43,"close":187.49,"volume":2153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":187.467045},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":187.5,"high":187.5,"low":187.49,"close":187.49,"volume":1145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.498333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":187.48,"high":187.48,"low":187.41,"close":187.41,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":187.45625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":187.51,"high":187.51,"low":187.46,"close":187.47,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":187.483385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":187.53,"high":187.55,"low":187.52,"close":187.54,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.533385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":187.51,"high":187.56,"low":187.51,"close":187.55,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":187.5475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":187.59,"high":187.59,"low":187.59,"close":187.59,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":187.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":187.58,"high":187.69,"low":187.58,"close":187.67,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":187.650843},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":187.67,"high":187.67,"low":187.67,"close":187.67,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":187.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":187.64,"high":187.64,"low":187.64,"close":187.64,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":187.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":187.69,"high":187.69,"low":187.6,"close":187.6,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.629333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":187.55,"high":187.55,"low":187.55,"close":187.55,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":187.71,"high":187.71,"low":187.67,"close":187.7,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":187.686466},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":187.7,"high":187.73,"low":187.68,"close":187.73,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":187.703084},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":187.77,"high":187.77,"low":187.76,"close":187.76,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":187.763333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":187.74,"high":187.74,"low":187.74,"close":187.74,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":187.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":187.89,"high":187.9,"low":187.89,"close":187.9,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.895},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":187.92,"high":187.92,"low":187.92,"close":187.92,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":187.91,"high":187.91,"low":187.91,"close":187.91,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":187.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":187.94,"high":187.94,"low":187.94,"close":187.94,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":187.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":187.95,"high":187.95,"low":187.95,"close":187.95,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":187.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":188,"high":188.01,"low":187.9,"close":187.9,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":187.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":187.87,"high":187.87,"low":187.87,"close":187.87,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":187.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":187.72,"high":187.73,"low":187.72,"close":187.73,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":187.725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":187.73,"high":187.73,"low":187.715,"close":187.73,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":187.727857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":187.63,"high":187.63,"low":187.63,"close":187.63,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":187.75,"high":187.76,"low":187.72,"close":187.72,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.743333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":187.84,"high":187.84,"low":187.84,"close":187.84,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":187.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":187.75,"high":187.775,"low":187.74,"close":187.74,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":187.752857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":187.76,"high":187.87,"low":187.76,"close":187.81,"volume":3770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":187.821558},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":187.86,"high":187.86,"low":187.82,"close":187.82,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":187.844955},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":187.92,"high":187.92,"low":187.9,"close":187.9,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":187.908571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":187.86,"high":187.87,"low":187.84,"close":187.87,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.848611},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":187.86,"high":187.95,"low":187.86,"close":187.95,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.898182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":187.96,"high":188.02,"low":187.96,"close":188.02,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":187.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":187.98,"high":187.98,"low":187.98,"close":187.98,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":188.03,"high":188.05,"low":188.01,"close":188.01,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.021667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":188,"high":188,"low":187.975,"close":187.975,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":187.991667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":188.06,"high":188.06,"low":188.06,"close":188.06,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":188.115,"high":188.24,"low":188.1,"close":188.24,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.156111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":188.22,"high":188.34,"low":188.22,"close":188.34,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":188.269434},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":188.33,"high":188.33,"low":188.28,"close":188.28,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.306667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":188.29,"high":188.3,"low":188.28,"close":188.28,"volume":1507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":188.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":188.23,"high":188.255,"low":188.23,"close":188.255,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.241667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":188.29,"high":188.31,"low":188.26,"close":188.31,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.291429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":188.29,"high":188.29,"low":188.22,"close":188.22,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.2525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":188.3,"high":188.3,"low":188.27,"close":188.27,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.276},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":188.25,"high":188.36,"low":188.25,"close":188.36,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.3425},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":188.46,"high":188.5,"low":188.46,"close":188.49,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.485},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":188.48,"high":188.48,"low":188.46,"close":188.47,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.472583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":188.535,"high":188.535,"low":188.535,"close":188.535,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":188.535},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":188.53,"high":188.53,"low":188.51,"close":188.51,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.528},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":188.58,"high":188.58,"low":188.51,"close":188.51,"volume":991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.568333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":188.6,"high":188.66,"low":188.6,"close":188.66,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":188.638667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":188.49,"high":188.5,"low":188.49,"close":188.49,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.493333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":188.53,"high":188.53,"low":188.5,"close":188.505,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.511438},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":188.48,"high":188.48,"low":188.47,"close":188.47,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":188.475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":188.47,"high":188.47,"low":188.41,"close":188.42,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":188.434642},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":188.455,"high":188.47,"low":188.455,"close":188.47,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.4625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":188.45,"high":188.45,"low":188.45,"close":188.45,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":188.5,"high":188.51,"low":188.5,"close":188.51,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.508333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":188.51,"high":188.51,"low":188.49,"close":188.49,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.506667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":188.525,"high":188.525,"low":188.43,"close":188.45,"volume":2747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.491644},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":188.33,"high":188.43,"low":188.3,"close":188.3,"volume":2427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":188.339689},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":188.31,"high":188.39,"low":188.31,"close":188.36,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.353636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":188.36,"high":188.375,"low":188.34,"close":188.34,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.35375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:05:00+00:00","open":188.385,"high":188.385,"low":188.36,"close":188.36,"volume":1730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.372667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":188.35,"high":188.35,"low":188.26,"close":188.29,"volume":3321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":188.292119},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":188.265,"high":188.27,"low":188.22,"close":188.22,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.230357},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":188.18,"high":188.2,"low":188.18,"close":188.2,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":188.184286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":188.24,"high":188.24,"low":188.24,"close":188.24,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":188.23,"high":188.23,"low":188.23,"close":188.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":188.14,"high":188.22,"low":188.14,"close":188.22,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.193333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":188.235,"high":188.235,"low":188.19,"close":188.19,"volume":9136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":188.218869},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":188.17,"high":188.23,"low":188.17,"close":188.23,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":188.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":188.3,"high":188.3,"low":188.27,"close":188.27,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.28625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":188.22,"high":188.22,"low":188.22,"close":188.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":188.16,"high":188.165,"low":188.16,"close":188.165,"volume":2534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.163913},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":188.11,"high":188.2,"low":188.11,"close":188.2,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.184286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":188.2,"high":188.24,"low":188.2,"close":188.24,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.221},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":188.1,"high":188.1,"low":188.1,"close":188.1,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":188.11,"high":188.11,"low":188.09,"close":188.09,"volume":4447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.092857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":188.1,"high":188.14,"low":188.1,"close":188.115,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.114629},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":188.095,"high":188.095,"low":188.015,"close":188.015,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.068824},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":188.01,"high":188.01,"low":188,"close":188,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.003684},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":187.99,"high":187.99,"low":187.96,"close":187.96,"volume":2470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":187.983333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":187.95,"high":187.99,"low":187.95,"close":187.99,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":187.974242},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":188.01,"high":188.01,"low":188.01,"close":188.01,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":188.05,"high":188.05,"low":188.02,"close":188.02,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":188.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":188,"high":188,"low":188,"close":188,"volume":3022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":188},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":188.05,"high":188.05,"low":188.03,"close":188.03,"volume":1543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":188.048339},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":188.05,"high":188.05,"low":188.03,"close":188.03,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":188.041613},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":188.07,"high":188.11,"low":188.07,"close":188.11,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.093673},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":188.16,"high":188.17,"low":188.155,"close":188.17,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.163571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":188.17,"high":188.66,"low":188.17,"close":188.66,"volume":9316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":111,"vwap":188.371746},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":188.77,"high":188.77,"low":188.44,"close":188.53,"volume":4344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":188.574497},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":188.55,"high":188.55,"low":188.44,"close":188.44,"volume":1992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":188.475167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":188.39,"high":188.4,"low":188.38,"close":188.38,"volume":2245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":188.386694},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":188.36,"high":188.39,"low":188.36,"close":188.39,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":188.374211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":188.44,"high":188.57,"low":188.44,"close":188.57,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":188.5495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":188.56,"high":188.57,"low":188.49,"close":188.49,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":188.555714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":188.4,"high":188.41,"low":188.4,"close":188.41,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":188.40625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":188.48,"high":188.49,"low":188.47,"close":188.47,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.475556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":188.46,"high":188.47,"low":188.46,"close":188.47,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.466667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":188.42,"high":188.47,"low":188.42,"close":188.47,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":188.436667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":188.455,"high":188.63,"low":188.455,"close":188.63,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":188.492727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":188.59,"high":188.65,"low":188.58,"close":188.63,"volume":2128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":188.598822},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":188.69,"high":188.7,"low":188.69,"close":188.7,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":188.6925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":188.64,"high":188.64,"low":188.64,"close":188.64,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":188.7,"high":188.7,"low":188.7,"close":188.7,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":188.64,"high":188.64,"low":188.64,"close":188.64,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":188.61,"high":188.61,"low":188.61,"close":188.61,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":188.59,"high":188.59,"low":188.59,"close":188.59,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":188.65,"high":188.65,"low":188.65,"close":188.65,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":188.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":188.66,"high":188.66,"low":188.6,"close":188.6,"volume":3297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":188.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":188.54,"high":188.56,"low":188.54,"close":188.55,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.547692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":188.6,"high":188.6,"low":188.6,"close":188.6,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":188.65,"high":188.665,"low":188.65,"close":188.665,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.65375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":188.72,"high":188.77,"low":188.72,"close":188.77,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":188.75003},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":188.81,"high":188.82,"low":188.8,"close":188.8,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.81119},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":188.85,"high":188.865,"low":188.845,"close":188.845,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.855},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":188.87,"high":188.89,"low":188.865,"close":188.865,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":188.8755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":188.845,"high":188.87,"low":188.845,"close":188.87,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":188.851},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":188.855,"high":188.855,"low":188.855,"close":188.855,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.855},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":188.83,"high":188.83,"low":188.82,"close":188.83,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.824},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":188.85,"high":188.85,"low":188.83,"close":188.84,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":188.845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":188.87,"high":188.87,"low":188.87,"close":188.87,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":188.89,"high":188.89,"low":188.89,"close":188.89,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":188.95,"high":188.95,"low":188.95,"close":188.95,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":189.01,"high":189.03,"low":189.01,"close":189.03,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":189.014255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":188.99,"high":189.04,"low":188.99,"close":189.04,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":189.026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":189.08,"high":189.09,"low":189.08,"close":189.09,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":189.083333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":189.1,"high":189.1,"low":189.06,"close":189.09,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":189.081875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":189.05,"high":189.06,"low":189,"close":189,"volume":1603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":189.029583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":189,"high":189,"low":188.96,"close":188.96,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.985238},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":188.925,"high":188.93,"low":188.925,"close":188.925,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.926875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":188.915,"high":188.915,"low":188.89,"close":188.89,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":188.86,"high":188.86,"low":188.84,"close":188.84,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.847857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":188.86,"high":188.875,"low":188.86,"close":188.87,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.864167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":188.875,"high":188.875,"low":188.875,"close":188.875,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":188.86,"high":188.86,"low":188.86,"close":188.86,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":188.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":188.865,"high":188.87,"low":188.85,"close":188.85,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":188.857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":188.83,"high":188.83,"low":188.78,"close":188.78,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":188.822857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":188.75,"high":188.75,"low":188.75,"close":188.75,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":188.76,"high":188.76,"low":188.75,"close":188.75,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":188.756667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":188.685,"high":188.685,"low":188.685,"close":188.685,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":188.685},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":188.74,"high":188.74,"low":188.74,"close":188.74,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":188.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":188.74,"high":188.75,"low":188.74,"close":188.75,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.745},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":188.66,"high":188.67,"low":188.66,"close":188.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.666667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":188.78,"high":188.78,"low":188.78,"close":188.78,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":188.8,"high":188.85,"low":188.8,"close":188.85,"volume":1049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.828},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:44:00+00:00","open":188.81,"high":188.81,"low":188.78,"close":188.78,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.792857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":188.73,"high":188.73,"low":188.73,"close":188.73,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":188.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":188.68,"high":188.69,"low":188.68,"close":188.69,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.685},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":188.645,"high":188.645,"low":188.645,"close":188.645,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.645},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:48:00+00:00","open":188.68,"high":188.68,"low":188.68,"close":188.68,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":188.68,"high":188.68,"low":188.66,"close":188.66,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.676047},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":188.65,"high":188.67,"low":188.65,"close":188.67,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.663506},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":188.67,"high":188.715,"low":188.67,"close":188.715,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.68125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":188.75,"high":188.75,"low":188.75,"close":188.75,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":188.7,"high":188.7,"low":188.7,"close":188.7,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":188.68,"high":188.68,"low":188.67,"close":188.67,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.6725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":188.58,"high":188.585,"low":188.58,"close":188.585,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":188.56,"high":188.56,"low":188.56,"close":188.56,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":188.6,"high":188.61,"low":188.6,"close":188.61,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.606667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":188.68,"high":188.68,"low":188.68,"close":188.68,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":188.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":188.68,"high":188.71,"low":188.68,"close":188.68,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":188.688549},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":188.67,"high":188.68,"low":188.67,"close":188.68,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.671541},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":188.69,"high":188.72,"low":188.69,"close":188.72,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":188.72,"high":188.72,"low":188.72,"close":188.72,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":188.72,"high":188.74,"low":188.72,"close":188.74,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":188.725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":188.745,"high":188.745,"low":188.72,"close":188.72,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.732315},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":188.705,"high":188.705,"low":188.69,"close":188.695,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.695556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":188.72,"high":188.72,"low":188.71,"close":188.71,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.71375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":188.78,"high":188.815,"low":188.78,"close":188.815,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.785833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":188.86,"high":188.89,"low":188.86,"close":188.86,"volume":3529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":188.871885},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":188.87,"high":188.87,"low":188.87,"close":188.87,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":188.85,"high":188.85,"low":188.85,"close":188.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":188.85,"high":188.85,"low":188.85,"close":188.85,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":188.835,"high":188.835,"low":188.79,"close":188.81,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.807},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":188.84,"high":188.84,"low":188.83,"close":188.83,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.833333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":188.79,"high":188.79,"low":188.79,"close":188.79,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:23:00+00:00","open":188.79,"high":188.79,"low":188.76,"close":188.76,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.784},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":188.765,"high":188.765,"low":188.76,"close":188.76,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.7625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":188.8,"high":188.83,"low":188.8,"close":188.82,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.820833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":188.83,"high":188.83,"low":188.83,"close":188.83,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":188.835,"high":188.835,"low":188.83,"close":188.83,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":188.8325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":188.81,"high":188.815,"low":188.81,"close":188.815,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.8125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":188.88,"high":188.88,"low":188.88,"close":188.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":188.89,"high":188.89,"low":188.875,"close":188.875,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.886429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":188.875,"high":188.875,"low":188.805,"close":188.805,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.841667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":188.805,"high":188.82,"low":188.79,"close":188.82,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.797143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":188.81,"high":188.81,"low":188.81,"close":188.81,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":188.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":188.82,"high":188.82,"low":188.82,"close":188.82,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":188.79,"high":188.8,"low":188.78,"close":188.78,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":188.785,"high":188.785,"low":188.785,"close":188.785,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.785},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":188.74,"high":188.74,"low":188.74,"close":188.74,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":188.725,"high":188.755,"low":188.705,"close":188.755,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.7275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":188.795,"high":188.795,"low":188.795,"close":188.795,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":188.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":188.775,"high":188.78,"low":188.775,"close":188.78,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.779285},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":188.81,"high":188.81,"low":188.795,"close":188.795,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.801667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":188.8,"high":188.8,"low":188.76,"close":188.76,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":188.75,"high":188.75,"low":188.74,"close":188.74,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":188.744286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":188.755,"high":188.755,"low":188.73,"close":188.73,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":188.739167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":188.71,"high":188.73,"low":188.705,"close":188.705,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":188.716047},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":188.71,"high":188.73,"low":188.55,"close":188.58,"volume":5779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":188.657035},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":188.59,"high":188.59,"low":188.46,"close":188.54,"volume":3217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":188.528288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":188.47,"high":188.47,"low":188.395,"close":188.395,"volume":2098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":188.419545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":188.33,"high":188.42,"low":188.29,"close":188.3,"volume":5724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":188.355931},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":188.29,"high":188.29,"low":188.2,"close":188.21,"volume":2880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":188.231905},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":188.25,"high":188.3,"low":188.23,"close":188.3,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.25875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":188.39,"high":188.43,"low":188.39,"close":188.43,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":188.416958},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":188.39,"high":188.45,"low":188.39,"close":188.45,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":188.4,"high":188.43,"low":188.4,"close":188.43,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.415},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":188.39,"high":188.4,"low":188.2,"close":188.2,"volume":1191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.353692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":188.15,"high":188.15,"low":188.12,"close":188.12,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":188.1,"high":188.16,"low":188.1,"close":188.16,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":188.135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":188.13,"high":188.13,"low":187.93,"close":187.945,"volume":2723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.996663},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":187.9,"high":187.9,"low":187.88,"close":187.89,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":187.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":187.8,"high":187.93,"low":187.73,"close":187.73,"volume":3232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":187.865454},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":187.78,"high":187.87,"low":187.63,"close":187.63,"volume":4366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":187.796486},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":187.59,"high":187.74,"low":187.55,"close":187.71,"volume":3085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":187.655854},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":187.74,"high":187.85,"low":187.74,"close":187.85,"volume":4237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":187.793636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":187.85,"high":187.85,"low":187.75,"close":187.81,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":187.81931},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":187.76,"high":187.94,"low":187.76,"close":187.94,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":187.88071},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":188,"high":188.03,"low":187.97,"close":187.97,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":187.995424},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":188,"high":188,"low":187.88,"close":187.91,"volume":13109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":187.920224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":187.9,"high":187.92,"low":187.88,"close":187.92,"volume":3804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":187.891324},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":187.85,"high":187.89,"low":187.72,"close":187.74,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":187.820833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":187.72,"high":187.81,"low":187.66,"close":187.81,"volume":3832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":187.709887},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":187.83,"high":187.94,"low":187.83,"close":187.94,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":187.888611},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":187.94,"high":187.98,"low":187.94,"close":187.98,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":187.963094},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":187.97,"high":187.97,"low":187.97,"close":187.97,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":187.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":188.05,"high":188.05,"low":188.05,"close":188.05,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":188.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":188.08,"high":188.2,"low":188.08,"close":188.2,"volume":2155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":188.112456},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":188.23,"high":188.31,"low":188.23,"close":188.3,"volume":5161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":188.275587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":188.33,"high":188.33,"low":188.22,"close":188.26,"volume":5449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":188.256313},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":188.28,"high":188.4,"low":188.28,"close":188.35,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":188.364286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":188.38,"high":188.39,"low":188.34,"close":188.34,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":188.3675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":188.33,"high":188.35,"low":188.32,"close":188.35,"volume":1276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.341},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":188.34,"high":188.34,"low":188.28,"close":188.33,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":188.326667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":188.37,"high":188.37,"low":188.27,"close":188.27,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":188.313333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":188.25,"high":188.33,"low":188.14,"close":188.32,"volume":5923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":188.270777},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":188.42,"high":188.51,"low":188.37,"close":188.5,"volume":5075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":188.434454},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":188.51,"high":188.53,"low":188.51,"close":188.53,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":188.518},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":188.53,"high":188.56,"low":188.53,"close":188.53,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.54375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":188.54,"high":188.54,"low":188.43,"close":188.43,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":188.49125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":188.53,"high":188.61,"low":188.53,"close":188.61,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":188.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":188.51,"high":188.52,"low":188.5,"close":188.52,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":188.507222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":188.59,"high":188.59,"low":188.59,"close":188.59,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":188.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":188.65,"high":188.67,"low":188.65,"close":188.67,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.66625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":188.66,"high":188.66,"low":188.64,"close":188.65,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.653077},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":188.66,"high":188.67,"low":188.63,"close":188.64,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.659257},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":188.64,"high":188.69,"low":188.64,"close":188.69,"volume":1787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":188.671429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":188.66,"high":188.71,"low":188.65,"close":188.71,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":188.664945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":188.67,"high":188.67,"low":188.67,"close":188.67,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":188.61,"high":188.61,"low":188.58,"close":188.59,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":188.602222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":188.565,"high":188.625,"low":188.565,"close":188.625,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":188.60767},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":188.64,"high":188.65,"low":188.52,"close":188.54,"volume":3086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":188.57102},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":188.54,"high":188.54,"low":188.49,"close":188.49,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":188.515714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":188.53,"high":188.53,"low":188.5,"close":188.5,"volume":2151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":188.516875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":188.465,"high":188.515,"low":188.465,"close":188.49,"volume":3314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":188.504082},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":188.495,"high":188.56,"low":188.495,"close":188.56,"volume":2168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":188.531988},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":188.64,"high":188.67,"low":188.62,"close":188.64,"volume":3611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":188.640351},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":188.66,"high":188.705,"low":188.66,"close":188.67,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":188.680653},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":188.69,"high":188.725,"low":188.69,"close":188.71,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":188.708871},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":188.705,"high":188.8,"low":188.705,"close":188.785,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.76246},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":188.785,"high":188.81,"low":188.775,"close":188.78,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":188.788571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":188.75,"high":188.82,"low":188.66,"close":188.7,"volume":4649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":188.717317},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":188.74,"high":188.78,"low":188.685,"close":188.685,"volume":1584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":188.752374},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":188.73,"high":188.73,"low":188.6,"close":188.6,"volume":2303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":188.681723},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":188.595,"high":188.665,"low":188.58,"close":188.66,"volume":3241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":188.612211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":188.67,"high":188.72,"low":188.595,"close":188.63,"volume":9179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":188.680399},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":188.63,"high":188.72,"low":188.62,"close":188.64,"volume":5579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":188.657223},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":188.625,"high":188.7,"low":188.625,"close":188.635,"volume":12988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":130,"vwap":188.669922},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":188.635,"high":188.7,"low":188.635,"close":188.69,"volume":5880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":188.675148},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":188.68,"high":188.725,"low":188.615,"close":188.62,"volume":14453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":188.679308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":188.605,"high":188.625,"low":188.5,"close":188.52,"volume":30154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":310,"vwap":188.570691},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":184.855,"high":185.15,"low":184.66,"close":185.15,"volume":15194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":184.873887},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":185.04,"high":185.075,"low":184.86,"close":185.075,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":184.938429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":185.075,"high":185.13,"low":184.905,"close":184.92,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":184.996},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":184.985,"high":185.24,"low":184.98,"close":185.24,"volume":4009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":185.058467},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":185.33,"high":185.33,"low":185.215,"close":185.215,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":185.290556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":185.18,"high":185.18,"low":184.955,"close":185.105,"volume":3056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":185.097075},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":185.07,"high":185.09,"low":184.85,"close":185.07,"volume":3309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":184.996051},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":185.16,"high":185.19,"low":185.05,"close":185.14,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":185.130118},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":185.17,"high":185.285,"low":185.11,"close":185.285,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.237222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":185.225,"high":185.27,"low":185.14,"close":185.27,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.194},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":185.17,"high":185.18,"low":184.97,"close":184.97,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.075294},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":185.01,"high":185.095,"low":184.96,"close":185.06,"volume":1495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":185.060417},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":184.95,"high":185.01,"low":184.82,"close":185.01,"volume":4492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":184.89631},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":185.02,"high":185.255,"low":185.02,"close":185.22,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":185.136818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":185.295,"high":185.295,"low":185.17,"close":185.25,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":185.244},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":185.25,"high":185.25,"low":184.62,"close":184.76,"volume":6802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":184.874193},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":184.84,"high":185.02,"low":184.84,"close":184.91,"volume":7517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":184.943504},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":184.835,"high":184.84,"low":184.53,"close":184.58,"volume":3520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":184.730307},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":184.56,"high":184.78,"low":184.56,"close":184.73,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":184.644641},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":184.78,"high":184.95,"low":184.78,"close":184.95,"volume":1905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":184.902857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":184.9,"high":184.94,"low":184.61,"close":184.61,"volume":3270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":184.844318},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":184.62,"high":184.62,"low":184.46,"close":184.46,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":184.586429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":184.55,"high":184.61,"low":184.55,"close":184.57,"volume":2061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":184.577857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":184.68,"high":184.83,"low":184.64,"close":184.83,"volume":3056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":184.737619},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":184.8,"high":185.06,"low":184.8,"close":185.06,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":184.895556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":185.08,"high":185.15,"low":185.04,"close":185.15,"volume":5081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":185.091321},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":185.17,"high":185.23,"low":185.1,"close":185.23,"volume":2967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":185.155107},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":185.2,"high":185.33,"low":185.2,"close":185.3,"volume":2355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.278279},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":185.31,"high":185.35,"low":185.31,"close":185.35,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":185.32875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":185.33,"high":185.33,"low":185.25,"close":185.25,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":185.318889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":185.19,"high":185.27,"low":185.03,"close":185.27,"volume":2561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":185.162566},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":185.25,"high":185.45,"low":185.25,"close":185.33,"volume":3301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":185.321817},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":185.36,"high":185.36,"low":185.26,"close":185.26,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":185.336339},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":185.38,"high":185.48,"low":185.35,"close":185.45,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":185.411818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":185.35,"high":185.37,"low":185.21,"close":185.22,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":185.293846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":185.25,"high":185.25,"low":184.99,"close":184.99,"volume":3303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":185.103515},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":185,"high":185,"low":184.74,"close":184.75,"volume":3299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":184.831666},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":184.79,"high":184.79,"low":184.605,"close":184.64,"volume":4318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":184.701926},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":184.5,"high":184.675,"low":184.5,"close":184.675,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":184.603879},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":184.73,"high":184.73,"low":184.58,"close":184.59,"volume":2215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":184.644167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":184.56,"high":184.56,"low":184.37,"close":184.37,"volume":2626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":184.402105},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":184.37,"high":184.5,"low":184.37,"close":184.5,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":184.444505},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":184.37,"high":184.4,"low":184.34,"close":184.4,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":184.370593},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":184.43,"high":184.43,"low":184.33,"close":184.33,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":184.38318},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":184.35,"high":184.35,"low":184.13,"close":184.13,"volume":1951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":184.205144},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":184.13,"high":184.13,"low":183.89,"close":183.96,"volume":3998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":184.026563},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":183.99,"high":184.11,"low":183.99,"close":184.08,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":184.061542},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":184.07,"high":184.09,"low":184.07,"close":184.09,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":184.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":184.09,"high":184.2,"low":184.07,"close":184.11,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":184.117273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":184.19,"high":184.21,"low":184.02,"close":184.13,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":184.127333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":183.98,"high":183.98,"low":183.95,"close":183.95,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.968},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":183.87,"high":184.02,"low":183.87,"close":183.95,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":183.975238},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":183.79,"high":183.79,"low":183.64,"close":183.71,"volume":2547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":183.699286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":183.69,"high":183.77,"low":183.67,"close":183.69,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":183.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":183.73,"high":183.73,"low":183.6,"close":183.62,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":183.64995},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":183.63,"high":183.68,"low":183.63,"close":183.63,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":183.652273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":183.59,"high":183.65,"low":183.52,"close":183.52,"volume":2926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":183.586471},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":183.5,"high":183.5,"low":183.42,"close":183.42,"volume":2905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":183.453125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":183.37,"high":183.37,"low":183.25,"close":183.25,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":183.32125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":183.2,"high":183.26,"low":183.2,"close":183.255,"volume":5280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":183.221287},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":183.28,"high":183.28,"low":182.87,"close":182.93,"volume":5208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":182.989225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":182.93,"high":183,"low":182.87,"close":183,"volume":2302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":182.903582},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":182.9,"high":183.01,"low":182.86,"close":182.99,"volume":3287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":182.940109},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":183.02,"high":183.12,"low":182.95,"close":183.045,"volume":8737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":183.026128},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":183.06,"high":183.06,"low":182.9,"close":182.98,"volume":11890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":138,"vwap":182.975826},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":183.02,"high":183.08,"low":182.84,"close":182.88,"volume":2872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.975714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":182.89,"high":182.97,"low":182.855,"close":182.86,"volume":4283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":182.904574},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":182.93,"high":182.99,"low":182.86,"close":182.86,"volume":4419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":182.922956},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":182.89,"high":182.92,"low":182.78,"close":182.9,"volume":3871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":182.871481},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":182.94,"high":182.96,"low":182.77,"close":182.9,"volume":6056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":182.905246},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":182.89,"high":183.04,"low":182.89,"close":182.92,"volume":2698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":182.957692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":182.92,"high":182.99,"low":182.78,"close":182.99,"volume":3508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":182.895472},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":183,"high":183,"low":182.85,"close":182.99,"volume":3134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":182.941224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":182.92,"high":183.1,"low":182.92,"close":183.1,"volume":3183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":183.008858},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":183.09,"high":183.09,"low":182.87,"close":182.9,"volume":4876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":183},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":182.86,"high":182.9,"low":182.86,"close":182.88,"volume":2019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.880393},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":182.89,"high":182.89,"low":182.67,"close":182.73,"volume":2887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.757895},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":182.69,"high":182.69,"low":182.5,"close":182.55,"volume":2507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":182.606471},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":182.49,"high":182.56,"low":182.43,"close":182.55,"volume":4648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":182.508973},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":182.6,"high":182.65,"low":182.52,"close":182.65,"volume":4254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":182.582698},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":182.64,"high":182.64,"low":182.47,"close":182.5,"volume":4242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":182.523218},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":182.475,"high":182.63,"low":182.47,"close":182.62,"volume":3463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":182.587222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":182.68,"high":182.68,"low":182.53,"close":182.53,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":182.49,"high":182.51,"low":182.44,"close":182.44,"volume":1736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":182.505,"high":182.65,"low":182.46,"close":182.65,"volume":2847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":182.541722},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":182.73,"high":182.74,"low":182.44,"close":182.44,"volume":3301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":182.623953},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":182.43,"high":182.51,"low":182.43,"close":182.48,"volume":3536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":182.460667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":182.5,"high":182.635,"low":182.47,"close":182.635,"volume":3018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":182.503882},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":182.63,"high":182.65,"low":182.52,"close":182.65,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.607778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":182.76,"high":182.94,"low":182.76,"close":182.92,"volume":3616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":182.827448},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":182.89,"high":183.01,"low":182.89,"close":183.01,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.973333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":182.9,"high":182.9,"low":182.9,"close":182.9,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":182.79,"high":182.79,"low":182.75,"close":182.75,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":182.756667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":182.73,"high":182.78,"low":182.68,"close":182.76,"volume":3333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.727157},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":182.76,"high":182.76,"low":182.7,"close":182.7,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":182.72,"high":182.72,"low":182.71,"close":182.71,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.716667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":182.7,"high":182.7,"low":182.59,"close":182.59,"volume":1172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.644},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":182.61,"high":182.68,"low":182.61,"close":182.61,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":182.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":182.65,"high":182.66,"low":182.52,"close":182.52,"volume":1992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.612903},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":182.59,"high":182.61,"low":182.53,"close":182.61,"volume":3229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.566415},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":182.6,"high":182.62,"low":182.49,"close":182.49,"volume":3235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":182.543195},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":182.51,"high":182.56,"low":182.48,"close":182.48,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.501905},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":182.49,"high":182.58,"low":182.37,"close":182.58,"volume":6197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":182.474644},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":182.61,"high":182.69,"low":182.52,"close":182.56,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.611688},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":182.51,"high":182.58,"low":182.37,"close":182.43,"volume":3681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":182.508579},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":182.47,"high":182.54,"low":182.47,"close":182.54,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.49875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":182.59,"high":182.6,"low":182.52,"close":182.6,"volume":2661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":182.567143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":182.68,"high":182.85,"low":182.68,"close":182.85,"volume":2072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":182.757692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":182.85,"high":182.93,"low":182.85,"close":182.93,"volume":1994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.891127},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":182.79,"high":182.89,"low":182.77,"close":182.84,"volume":3446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":182.806866},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":182.93,"high":183.04,"low":182.93,"close":183.02,"volume":5078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":182.996119},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":182.92,"high":183.07,"low":182.92,"close":183.01,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":183.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":182.96,"high":183.11,"low":182.94,"close":183.11,"volume":3064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":183.029268},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":183.11,"high":183.12,"low":183.1,"close":183.1,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":183.112233},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":183.13,"high":183.13,"low":183.13,"close":183.13,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":183.22,"high":183.22,"low":183.17,"close":183.17,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.186667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":183.13,"high":183.13,"low":183.08,"close":183.08,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":183.115405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":182.9,"high":182.9,"low":182.9,"close":182.9,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":182.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":182.895,"high":182.895,"low":182.73,"close":182.73,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.758314},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":182.69,"high":182.74,"low":182.555,"close":182.555,"volume":8743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":182.663629},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":182.52,"high":182.53,"low":182.49,"close":182.49,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.51125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":182.45,"high":182.59,"low":182.4,"close":182.57,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":182.508333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":182.6,"high":182.6,"low":182.56,"close":182.56,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.573056},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":182.58,"high":182.61,"low":182.53,"close":182.57,"volume":2798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":182.569224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":182.54,"high":182.71,"low":182.54,"close":182.71,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":182.628333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":182.69,"high":182.75,"low":182.69,"close":182.75,"volume":1660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":182.720588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":182.66,"high":182.69,"low":182.62,"close":182.69,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":182.651395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":182.72,"high":182.72,"low":182.57,"close":182.57,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.645},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":182.59,"high":182.64,"low":182.58,"close":182.58,"volume":1683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.598333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":182.58,"high":182.58,"low":182.23,"close":182.54,"volume":19517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":217,"vwap":182.403516},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":182.47,"high":182.495,"low":182.47,"close":182.48,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":182.4735},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":182.55,"high":182.62,"low":182.52,"close":182.62,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":182.564444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":182.6,"high":182.74,"low":182.56,"close":182.7,"volume":3120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":182.615217},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":182.59,"high":182.64,"low":182.53,"close":182.545,"volume":2032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":182.58694},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":182.54,"high":182.55,"low":182.455,"close":182.47,"volume":2879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":182.496093},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":182.49,"high":182.52,"low":182.43,"close":182.52,"volume":2639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.480193},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":182.58,"high":182.59,"low":182.54,"close":182.54,"volume":2920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":182.575732},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":182.5,"high":182.51,"low":182.38,"close":182.38,"volume":6093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":182.448253},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":182.335,"high":182.45,"low":182.335,"close":182.45,"volume":2646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.397215},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":182.48,"high":182.76,"low":182.48,"close":182.74,"volume":3387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":182.646385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":182.76,"high":182.76,"low":182.59,"close":182.59,"volume":5318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.679112},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":182.64,"high":182.7,"low":182.61,"close":182.7,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":182.655789},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":182.78,"high":182.81,"low":182.77,"close":182.78,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":182.780909},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":182.82,"high":182.82,"low":182.7,"close":182.7,"volume":1804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":182.783636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":182.73,"high":182.9,"low":182.73,"close":182.9,"volume":2269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":182.848844},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":182.98,"high":182.98,"low":182.94,"close":182.94,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.9675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":182.96,"high":182.98,"low":182.96,"close":182.96,"volume":3040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":182.96623},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":182.96,"high":182.97,"low":182.96,"close":182.97,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.965},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":182.87,"high":183.05,"low":182.87,"close":183.05,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":183.026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":183.09,"high":183.32,"low":183.09,"close":183.32,"volume":2917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":183.218333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":183.19,"high":183.19,"low":183.16,"close":183.16,"volume":1259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":183.168},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":183.13,"high":183.13,"low":183.13,"close":183.13,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":183.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":183.14,"high":183.14,"low":183.09,"close":183.09,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":183.1025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":183.07,"high":183.07,"low":183.07,"close":183.07,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":182.98,"high":183,"low":182.98,"close":183,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":182.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":183.14,"high":183.23,"low":183.14,"close":183.23,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.207361},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":183.22,"high":183.25,"low":183.22,"close":183.24,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":183.234},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":183.27,"high":183.38,"low":183.25,"close":183.38,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":183.30875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":183.35,"high":183.36,"low":183.35,"close":183.36,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":183.34,"high":183.34,"low":183.26,"close":183.28,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":183.314},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":183.28,"high":183.36,"low":183.28,"close":183.36,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.305641},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":183.42,"high":183.42,"low":183.355,"close":183.355,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.3875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":183.4,"high":183.4,"low":183.385,"close":183.4,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":183.396111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":183.42,"high":183.42,"low":183.3,"close":183.31,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":183.38125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":183.42,"high":183.5,"low":183.42,"close":183.47,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":183.458889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":183.44,"high":183.5,"low":183.44,"close":183.46,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.451429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":183.48,"high":183.57,"low":183.42,"close":183.57,"volume":4315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":183.529306},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":183.57,"high":183.57,"low":183.57,"close":183.57,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":183.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":183.51,"high":183.535,"low":183.49,"close":183.49,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":183.51868},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":183.52,"high":183.52,"low":183.52,"close":183.52,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":183.57,"high":183.64,"low":183.57,"close":183.64,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":183.609},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":183.58,"high":183.58,"low":183.5,"close":183.5,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":183.44,"high":183.44,"low":183.42,"close":183.42,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":183.29,"high":183.3,"low":183.29,"close":183.3,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.29375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":183.19,"high":183.22,"low":183.18,"close":183.18,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":183.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":183.12,"high":183.14,"low":183.1,"close":183.1,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":183.123602},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":183.09,"high":183.09,"low":183.02,"close":183.03,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":183.038},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":183.03,"high":183.03,"low":182.92,"close":182.92,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":182.961299},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":182.96,"high":182.96,"low":182.9,"close":182.92,"volume":2132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.921594},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":182.9,"high":182.91,"low":182.9,"close":182.91,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":182.908571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":182.89,"high":182.98,"low":182.89,"close":182.98,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":182.962},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":182.97,"high":182.98,"low":182.97,"close":182.98,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":182.96,"high":182.96,"low":182.8,"close":182.8,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.870714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":182.77,"high":182.85,"low":182.76,"close":182.84,"volume":9685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":182.822976},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":182.84,"high":182.84,"low":182.75,"close":182.81,"volume":5038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":182.814188},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":182.76,"high":182.77,"low":182.67,"close":182.67,"volume":2631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.702203},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":182.68,"high":182.7,"low":182.64,"close":182.65,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.67587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":182.62,"high":182.63,"low":182.56,"close":182.6,"volume":2153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":182.59,"high":182.59,"low":182.43,"close":182.455,"volume":4093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":182.519915},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":182.445,"high":182.54,"low":182.33,"close":182.33,"volume":5026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.461024},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":182.36,"high":182.385,"low":182.33,"close":182.34,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.365232},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":182.34,"high":182.34,"low":182.22,"close":182.27,"volume":6781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":182.272682},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":182.21,"high":182.27,"low":182.12,"close":182.12,"volume":5633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":182.176067},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":182.11,"high":182.14,"low":182.11,"close":182.14,"volume":1627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.12875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":182.05,"high":182.05,"low":181.88,"close":181.965,"volume":6924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":98,"vwap":181.97988},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":181.94,"high":182,"low":181.89,"close":182,"volume":3337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":181.939491},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":182.02,"high":182.07,"low":181.97,"close":182.07,"volume":8531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":182.032116},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":182.11,"high":182.23,"low":182.1,"close":182.22,"volume":3067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":182.156125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":182.23,"high":182.3,"low":182.22,"close":182.27,"volume":1884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.235455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":182.3,"high":182.43,"low":182.3,"close":182.39,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.374762},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":182.41,"high":182.47,"low":182.41,"close":182.44,"volume":2183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.436},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":182.435,"high":182.435,"low":182.42,"close":182.42,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":182.42375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":182.5,"high":182.66,"low":182.47,"close":182.66,"volume":2202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.540835},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":182.66,"high":182.685,"low":182.58,"close":182.68,"volume":15050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":182.621673},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":182.65,"high":182.65,"low":182.53,"close":182.62,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.584211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":182.47,"high":182.47,"low":182.38,"close":182.43,"volume":2909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.432083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":182.29,"high":182.37,"low":182.29,"close":182.35,"volume":2445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.327709},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":182.35,"high":182.35,"low":182.22,"close":182.22,"volume":1051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":182.303333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":182.2,"high":182.22,"low":182.12,"close":182.14,"volume":2145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":182.169412},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":182.16,"high":182.22,"low":182.16,"close":182.22,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":182.193636},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":182.2,"high":182.23,"low":182.17,"close":182.23,"volume":1869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.195643},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":182.21,"high":182.21,"low":182.18,"close":182.19,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.192857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":182.18,"high":182.28,"low":182.18,"close":182.28,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.238},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":182.22,"high":182.22,"low":182.22,"close":182.22,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":182.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":182.37,"high":182.37,"low":182.345,"close":182.37,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.366535},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":182.3,"high":182.31,"low":182.27,"close":182.27,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":182.32,"high":182.36,"low":182.32,"close":182.36,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.336538},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":182.37,"high":182.44,"low":182.37,"close":182.43,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.425447},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":182.53,"high":182.62,"low":182.31,"close":182.33,"volume":5339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":182.457908},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":182.32,"high":182.55,"low":182.32,"close":182.5,"volume":7009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":182.371864},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":182.51,"high":182.58,"low":182.51,"close":182.58,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.557462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":182.61,"high":182.65,"low":182.61,"close":182.65,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.623377},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":182.6,"high":182.61,"low":182.52,"close":182.52,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.586},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":182.55,"high":182.55,"low":182.48,"close":182.55,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.533982},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":182.61,"high":182.61,"low":182.6,"close":182.6,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.605},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":182.68,"high":182.68,"low":182.67,"close":182.68,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":182.674},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":182.71,"high":182.71,"low":182.62,"close":182.64,"volume":1708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":182.658587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":182.5,"high":182.5,"low":182.5,"close":182.5,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":182.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":182.51,"high":182.51,"low":182.51,"close":182.51,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":182.415,"high":182.42,"low":182.415,"close":182.42,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.4175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":182.49,"high":182.55,"low":182.49,"close":182.55,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":182.544545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":182.54,"high":182.57,"low":182.53,"close":182.54,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.544286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":182.5,"high":182.5,"low":182.5,"close":182.5,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":182.55,"high":182.55,"low":182.55,"close":182.55,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":182.64,"high":182.67,"low":182.64,"close":182.665,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.664697},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":182.64,"high":182.64,"low":182.64,"close":182.64,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":182.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":182.69,"high":182.8,"low":182.68,"close":182.8,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":182.8,"high":182.8,"low":182.75,"close":182.75,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":182.785294},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":182.59,"high":182.65,"low":182.59,"close":182.65,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":182.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":182.56,"high":182.58,"low":182.54,"close":182.58,"volume":2048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.557778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":182.61,"high":182.71,"low":182.61,"close":182.71,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.68625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":182.69,"high":182.7,"low":182.69,"close":182.7,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.697143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":182.64,"high":182.67,"low":182.64,"close":182.645,"volume":2049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.651501},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":182.69,"high":182.69,"low":182.68,"close":182.68,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.688333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":182.7,"high":182.7,"low":182.7,"close":182.7,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":182.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":182.59,"high":182.59,"low":182.59,"close":182.59,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":182.61,"high":182.61,"low":182.59,"close":182.59,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.596667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":182.55,"high":182.56,"low":182.54,"close":182.55,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.550551},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":182.56,"high":182.56,"low":182.56,"close":182.56,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":182.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":182.45,"high":182.45,"low":182.36,"close":182.38,"volume":1976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":182.405104},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":182.41,"high":182.41,"low":182.4,"close":182.4,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":182.41,"high":182.44,"low":182.37,"close":182.44,"volume":1352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.398889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":182.46,"high":182.51,"low":182.455,"close":182.5,"volume":1514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":182.49,"high":182.49,"low":182.42,"close":182.42,"volume":1770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.4725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":182.46,"high":182.48,"low":182.41,"close":182.44,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.444162},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":182.42,"high":182.42,"low":182.31,"close":182.35,"volume":1376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.348889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":182.34,"high":182.35,"low":182.33,"close":182.35,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.339167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":182.26,"high":182.26,"low":182.26,"close":182.26,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":182.28,"high":182.3,"low":182.28,"close":182.29,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.287778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":182.3,"high":182.3,"low":182.16,"close":182.16,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":182.210382},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":182.04,"high":182.04,"low":182,"close":182,"volume":2364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":182.017543},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":181.9,"high":181.9,"low":181.84,"close":181.85,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":181.852308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":181.82,"high":181.88,"low":181.81,"close":181.88,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":181.835},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":181.9,"high":181.91,"low":181.855,"close":181.9,"volume":3497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":181.883805},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":181.88,"high":182.08,"low":181.88,"close":182.08,"volume":3723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":182.004346},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":182.09,"high":182.09,"low":182.02,"close":182.06,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.064333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":182.09,"high":182.19,"low":182.075,"close":182.17,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.1505},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":182.14,"high":182.19,"low":182.14,"close":182.16,"volume":2117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.173104},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":182.24,"high":182.31,"low":182.24,"close":182.27,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":182.25,"high":182.28,"low":182.23,"close":182.28,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.248571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":182.28,"high":182.39,"low":182.28,"close":182.39,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.371137},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":182.49,"high":182.49,"low":182.4,"close":182.4,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":182.464},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":182.46,"high":182.46,"low":182.345,"close":182.345,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":182.395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":182.32,"high":182.34,"low":182.29,"close":182.29,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":182.24,"high":182.24,"low":182.21,"close":182.21,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":182.2175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":182.25,"high":182.34,"low":182.23,"close":182.34,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.281418},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":182.36,"high":182.36,"low":182.36,"close":182.36,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":182.53,"high":182.53,"low":182.49,"close":182.49,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.495714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":182.62,"high":182.63,"low":182.62,"close":182.63,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.622857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":182.59,"high":182.59,"low":182.58,"close":182.58,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.5875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":182.7,"high":182.7,"low":182.7,"close":182.7,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":182.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":182.56,"high":182.56,"low":182.56,"close":182.56,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":182.61,"high":182.61,"low":182.56,"close":182.56,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":182.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":182.55,"high":182.55,"low":182.55,"close":182.55,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":182.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":182.55,"high":182.55,"low":182.55,"close":182.55,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":182.38,"high":182.38,"low":182.34,"close":182.34,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.356},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":182.31,"high":182.31,"low":182.24,"close":182.24,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.2775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":182.24,"high":182.24,"low":182.19,"close":182.24,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.227083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":182.13,"high":182.13,"low":182.05,"close":182.08,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.070605},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":182.04,"high":182.1,"low":182.03,"close":182.09,"volume":6586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":182.078262},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":182.07,"high":182.15,"low":182.07,"close":182.15,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.093333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":182.1,"high":182.1,"low":182.1,"close":182.1,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":182.21,"high":182.21,"low":182.15,"close":182.15,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.195},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":182.13,"high":182.15,"low":182.12,"close":182.12,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.142073},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":182.15,"high":182.21,"low":182.15,"close":182.18,"volume":1977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.183418},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":182.1,"high":182.17,"low":182.07,"close":182.17,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.098462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":182.18,"high":182.18,"low":182.17,"close":182.17,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.178},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":182.16,"high":182.16,"low":182.11,"close":182.11,"volume":2993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.133906},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":182.09,"high":182.11,"low":182.07,"close":182.09,"volume":2997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.086296},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":182.06,"high":182.11,"low":182.05,"close":182.11,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.064737},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":182.12,"high":182.165,"low":182.11,"close":182.13,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.133537},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":182.16,"high":182.18,"low":182.16,"close":182.18,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.173333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":182.2,"high":182.34,"low":182.2,"close":182.34,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":182.301186},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":182.26,"high":182.29,"low":182.24,"close":182.24,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.274},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":182.23,"high":182.23,"low":182.22,"close":182.22,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.2225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":182.29,"high":182.29,"low":182.23,"close":182.23,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":182.248},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":182.17,"high":182.19,"low":182.17,"close":182.19,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.183333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":182.11,"high":182.11,"low":182.08,"close":182.09,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.0925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":182.08,"high":182.11,"low":182.08,"close":182.11,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.08625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":182.1,"high":182.13,"low":182.1,"close":182.12,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.114444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":182.09,"high":182.11,"low":182.075,"close":182.08,"volume":1767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.098214},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":182.07,"high":182.1,"low":182.07,"close":182.09,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.077143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":182.1,"high":182.1,"low":182.04,"close":182.05,"volume":2574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.081124},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":182.12,"high":182.12,"low":182.12,"close":182.12,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":182.09,"high":182.16,"low":182.07,"close":182.11,"volume":2932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.091211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":182.1,"high":182.11,"low":182.08,"close":182.1,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.104},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":182.14,"high":182.155,"low":181.99,"close":181.99,"volume":2498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":182.105099},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":181.92,"high":181.95,"low":181.92,"close":181.95,"volume":5114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":181.936788},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":181.91,"high":181.91,"low":181.85,"close":181.91,"volume":6074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":181.868089},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":181.93,"high":181.97,"low":181.78,"close":181.78,"volume":2985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":181.886621},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":181.75,"high":181.79,"low":181.72,"close":181.75,"volume":7944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":181.764706},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":181.74,"high":181.82,"low":181.74,"close":181.8,"volume":4509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":181.791792},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":181.82,"high":181.97,"low":181.82,"close":181.97,"volume":2905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":181.897547},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":181.99,"high":182.02,"low":181.9,"close":181.91,"volume":3056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":181.97135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":181.86,"high":181.99,"low":181.86,"close":181.97,"volume":5454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":181.912525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":181.94,"high":182.01,"low":181.93,"close":181.93,"volume":5716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":181.959457},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":181.91,"high":181.93,"low":181.84,"close":181.84,"volume":2948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":181.887555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":181.89,"high":181.93,"low":181.89,"close":181.9,"volume":3060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":181.906997},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":181.87,"high":181.91,"low":181.82,"close":181.87,"volume":6304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":181.861584},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":181.86,"high":181.87,"low":181.82,"close":181.845,"volume":4896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":181.847856},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":181.89,"high":182.18,"low":181.89,"close":182.17,"volume":10929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":182.03174},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":182.22,"high":182.23,"low":182.15,"close":182.21,"volume":2377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":182.217059},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":182.2,"high":182.23,"low":182.19,"close":182.19,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.2025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":182.155,"high":182.17,"low":182.08,"close":182.08,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.143667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":182.115,"high":182.17,"low":182.07,"close":182.16,"volume":3531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":182.114464},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":182.18,"high":182.19,"low":182.14,"close":182.15,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.176569},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":182.17,"high":182.18,"low":182.17,"close":182.18,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.178},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":182.21,"high":182.25,"low":182.2,"close":182.25,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.228462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":182.225,"high":182.31,"low":182.21,"close":182.28,"volume":2226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":182.257642},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":182.3,"high":182.39,"low":182.18,"close":182.18,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":182.2975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":182.27,"high":182.27,"low":182.2,"close":182.2,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":182.248},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":182.13,"high":182.28,"low":182.11,"close":182.28,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.171667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":182.315,"high":182.36,"low":182.3,"close":182.36,"volume":2346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":182.320405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":182.31,"high":182.32,"low":182.26,"close":182.32,"volume":3194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":182.310714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":182.32,"high":182.38,"low":182.32,"close":182.38,"volume":2052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":182.342565},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":182.37,"high":182.4,"low":182.31,"close":182.31,"volume":1412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.362727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":182.32,"high":182.5,"low":182.305,"close":182.5,"volume":2397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":182.437368},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":182.51,"high":182.555,"low":182.49,"close":182.55,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":182.52347},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":182.51,"high":182.545,"low":182.41,"close":182.41,"volume":3037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":182.463421},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":182.43,"high":182.44,"low":182.3,"close":182.355,"volume":3074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":182.36177},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":182.27,"high":182.28,"low":182.15,"close":182.18,"volume":2526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":182.171725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":182.2,"high":182.2,"low":182.05,"close":182.055,"volume":3883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":182.129355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":182,"high":182.03,"low":181.89,"close":181.94,"volume":2905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":181.96625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":181.87,"high":181.995,"low":181.87,"close":181.99,"volume":4860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":181.942497},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":181.99,"high":182,"low":181.785,"close":181.8,"volume":8471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":181.865742},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":181.79,"high":181.815,"low":181.76,"close":181.81,"volume":8025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":89,"vwap":181.787551},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":181.82,"high":181.83,"low":181.76,"close":181.76,"volume":8338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":181.80483},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":181.72,"high":181.73,"low":181.67,"close":181.67,"volume":6832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":181.702637},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":181.66,"high":181.7,"low":181.59,"close":181.61,"volume":12171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":181.643573},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":181.61,"high":181.785,"low":181.59,"close":181.74,"volume":11985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":181.684867},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":181.75,"high":181.775,"low":181.71,"close":181.74,"volume":12087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":181.736361},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":181.71,"high":181.75,"low":181.64,"close":181.71,"volume":8582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":181.701147},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":181.69,"high":181.77,"low":181.69,"close":181.735,"volume":10205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":121,"vwap":181.724813},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":181.73,"high":181.84,"low":181.69,"close":181.725,"volume":7678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":88,"vwap":181.734171},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":181.71,"high":181.72,"low":181.555,"close":181.555,"volume":12775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":126,"vwap":181.675118},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":181.52,"high":181.61,"low":181.52,"close":181.58,"volume":6995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":181.547774},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":181.57,"high":181.625,"low":181.56,"close":181.61,"volume":7491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":181.590116},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":181.625,"high":181.76,"low":181.61,"close":181.76,"volume":17688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":170,"vwap":181.693669},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":181.75,"high":182.17,"low":181.75,"close":182.08,"volume":10268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":181.985972},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":182.12,"high":182.29,"low":182.1,"close":182.23,"volume":6948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":96,"vwap":182.228303},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":182.28,"high":182.315,"low":182.2,"close":182.31,"volume":9923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":120,"vwap":182.283302},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":182.31,"high":182.34,"low":182.245,"close":182.27,"volume":8696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":107,"vwap":182.281992},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":182.28,"high":182.445,"low":182.28,"close":182.38,"volume":7358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":81,"vwap":182.362137},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":182.36,"high":182.36,"low":182.13,"close":182.27,"volume":27132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":195,"vwap":182.224626},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":182.275,"high":182.35,"low":182.12,"close":182.12,"volume":16341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":151,"vwap":182.277459},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":182.13,"high":182.225,"low":182.13,"close":182.16,"volume":7836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":182.158063},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":182.18,"high":182.24,"low":182.13,"close":182.23,"volume":12352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":182.188439},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":182.22,"high":182.35,"low":182.17,"close":182.33,"volume":30232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":228,"vwap":182.2407},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":181.68,"high":182.02,"low":181.58,"close":182.02,"volume":19583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":181.871533},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":182.105,"high":182.385,"low":182.045,"close":182.21,"volume":11995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":182.191139},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":182.33,"high":182.67,"low":182.33,"close":182.515,"volume":11648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":182.489761},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":182.45,"high":182.45,"low":182.1,"close":182.21,"volume":4895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":182.225143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":182.06,"high":182.11,"low":182.05,"close":182.07,"volume":2686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":182.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":182.05,"high":182.09,"low":182.005,"close":182.08,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":182.057727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":181.92,"high":181.92,"low":181.82,"close":181.9,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":181.87186},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":181.93,"high":181.93,"low":181.6,"close":181.92,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":181.763182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":181.88,"high":181.99,"low":181.77,"close":181.77,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":181.821563},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":181.97,"high":182.09,"low":181.94,"close":182.04,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":182.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":182.08,"high":182.08,"low":181.97,"close":182.045,"volume":4419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":182.046962},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":182.09,"high":182.26,"low":181.98,"close":182.26,"volume":11153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":182.110302},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":182.33,"high":182.47,"low":182.275,"close":182.325,"volume":4968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":182.376957},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":182.33,"high":182.51,"low":182.3,"close":182.51,"volume":2523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":182.345262},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":182.53,"high":182.58,"low":182.47,"close":182.535,"volume":4445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":182.501229},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":182.54,"high":182.64,"low":182.34,"close":182.53,"volume":6227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":182.476125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":182.5,"high":182.59,"low":182.42,"close":182.42,"volume":4580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":182.50616},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":182.42,"high":182.72,"low":182.37,"close":182.69,"volume":1324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":182.4755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":182.68,"high":182.68,"low":182.56,"close":182.56,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.628},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":182.63,"high":182.7,"low":182.52,"close":182.675,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.626875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":182.66,"high":182.66,"low":182.44,"close":182.45,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":182.504167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":182.61,"high":182.7,"low":182.57,"close":182.61,"volume":1683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":182.616575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":182.655,"high":182.86,"low":182.65,"close":182.66,"volume":6490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":182.723875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":182.77,"high":182.77,"low":182.77,"close":182.77,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":182.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":182.53,"high":182.56,"low":182.53,"close":182.55,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":182.554},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":182.5,"high":182.53,"low":182.5,"close":182.53,"volume":2591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":182.50875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":182.45,"high":182.65,"low":182.45,"close":182.61,"volume":3029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":182.58386},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":182.6,"high":182.62,"low":182.6,"close":182.62,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.612},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":182.7,"high":182.82,"low":182.7,"close":182.82,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":182.778125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":182.78,"high":182.95,"low":182.78,"close":182.94,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":182.869286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":182.91,"high":182.99,"low":182.695,"close":182.695,"volume":4637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.910148},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":182.99,"high":183.11,"low":182.96,"close":183.06,"volume":4332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":183.071667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":183.03,"high":183.08,"low":182.98,"close":183.06,"volume":2235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":183.049425},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":183.135,"high":183.14,"low":183.07,"close":183.14,"volume":3012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.110517},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":183.08,"high":183.08,"low":182.98,"close":183.01,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.013889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":183.03,"high":183.03,"low":182.87,"close":182.97,"volume":4961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.959167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":182.98,"high":182.99,"low":182.77,"close":182.94,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.863344},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":182.93,"high":183.15,"low":182.895,"close":183.15,"volume":7619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":182.966372},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":183.11,"high":183.16,"low":182.97,"close":183.16,"volume":6921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":183.052493},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":183.12,"high":183.12,"low":182.98,"close":182.98,"volume":2366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.046522},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":182.92,"high":183.01,"low":182.91,"close":183.01,"volume":2752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":182.970769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":182.95,"high":183.19,"low":182.93,"close":183.1,"volume":3813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":183.085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":183.135,"high":183.21,"low":183.1,"close":183.1,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.137805},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":182.92,"high":182.99,"low":182.92,"close":182.93,"volume":8124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":182.941822},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":182.96,"high":183.18,"low":182.96,"close":183.1,"volume":14874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":183.116725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":183.14,"high":183.21,"low":183,"close":183,"volume":11211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":183.085433},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":182.94,"high":182.94,"low":182.78,"close":182.78,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":182.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":182.625,"high":182.65,"low":182.59,"close":182.63,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":182.623161},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":182.66,"high":182.66,"low":182.52,"close":182.545,"volume":4805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":182.577999},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":182.55,"high":182.64,"low":182.55,"close":182.64,"volume":3018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":182.597759},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":182.61,"high":182.81,"low":182.61,"close":182.7,"volume":2273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":182.7295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":182.83,"high":183.04,"low":182.79,"close":182.91,"volume":10094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":182.910942},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":182.95,"high":183,"low":182.94,"close":182.96,"volume":5509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":182.967244},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":182.95,"high":183.01,"low":182.95,"close":182.96,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":182.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":182.9,"high":182.9,"low":182.9,"close":182.9,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":182.74,"high":182.74,"low":182.74,"close":182.74,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":182.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":182.78,"high":182.78,"low":182.745,"close":182.745,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":182.767093},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":182.53,"high":182.59,"low":182.53,"close":182.59,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":182.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":182.65,"high":182.66,"low":182.65,"close":182.66,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":182.6525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":182.89,"high":183,"low":182.87,"close":182.97,"volume":3419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":182.9085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":183.04,"high":183.08,"low":182.96,"close":183.08,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.037692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":183.27,"high":183.43,"low":183.25,"close":183.43,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":183.284125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":183.18,"high":183.18,"low":183.165,"close":183.165,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.1725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":183.12,"high":183.16,"low":183.12,"close":183.16,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.131662},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":183.02,"high":183.11,"low":183.015,"close":183.11,"volume":8783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":183.038139},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":183.11,"high":183.2,"low":183.1,"close":183.2,"volume":5064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":183.143958},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":183.22,"high":183.46,"low":183.12,"close":183.46,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":183.172143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":183.48,"high":183.48,"low":183.36,"close":183.36,"volume":1482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.389231},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":183.51,"high":183.55,"low":183.48,"close":183.55,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.518333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":183.69,"high":183.69,"low":183.685,"close":183.685,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.687},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":183.76,"high":183.8,"low":183.76,"close":183.8,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.764444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":183.84,"high":183.96,"low":183.84,"close":183.96,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.932723},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":183.88,"high":183.89,"low":183.85,"close":183.86,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":183.8725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":183.79,"high":183.81,"low":183.77,"close":183.81,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.779231},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":183.91,"high":184.05,"low":183.9,"close":184.05,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":183.926818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":184.01,"high":184.01,"low":183.86,"close":183.86,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.941},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":183.95,"high":184.08,"low":183.95,"close":184.065,"volume":4369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":184.025135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":183.98,"high":183.98,"low":183.88,"close":183.94,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.922641},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":183.84,"high":183.91,"low":183.815,"close":183.91,"volume":1762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.867264},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":183.89,"high":183.98,"low":183.78,"close":183.98,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":183.83112},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":183.99,"high":184.14,"low":183.965,"close":184.1,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":184.009583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":184.07,"high":184.14,"low":183.98,"close":184.11,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":184.088235},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":184.13,"high":184.31,"low":184.13,"close":184.31,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":184.220769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":184.36,"high":184.36,"low":184.255,"close":184.255,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":184.33375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":184.21,"high":184.22,"low":184.12,"close":184.12,"volume":2014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":184.163889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":184.12,"high":184.21,"low":184.12,"close":184.21,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":184.29,"high":184.29,"low":184.13,"close":184.16,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":184.167663},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":184.08,"high":184.08,"low":184.03,"close":184.03,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.063333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":184.07,"high":184.07,"low":184.06,"close":184.06,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":184.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":184.1,"high":184.14,"low":184.1,"close":184.13,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":184.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":184.09,"high":184.09,"low":184.015,"close":184.04,"volume":3454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":184.063507},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":184.04,"high":184.04,"low":183.99,"close":183.99,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.996667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":183.97,"high":183.97,"low":183.97,"close":183.97,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":183.82,"high":183.82,"low":183.73,"close":183.73,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":183.748495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":183.81,"high":183.94,"low":183.81,"close":183.94,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.877778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":183.84,"high":183.89,"low":183.84,"close":183.86,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.865},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":183.82,"high":183.83,"low":183.82,"close":183.83,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.825833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":183.83,"high":183.83,"low":183.66,"close":183.66,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.701485},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":183.66,"high":183.82,"low":183.66,"close":183.82,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.747778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":183.82,"high":183.82,"low":183.6,"close":183.6,"volume":25303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":183.682181},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":183.625,"high":183.67,"low":183.54,"close":183.65,"volume":7555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":183.622929},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":183.68,"high":183.82,"low":183.68,"close":183.76,"volume":4510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":183.743381},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":183.77,"high":183.77,"low":183.73,"close":183.73,"volume":3149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.7495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":183.78,"high":183.85,"low":183.71,"close":183.71,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.792353},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":183.68,"high":183.69,"low":183.6,"close":183.67,"volume":3452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.666061},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":183.67,"high":183.72,"low":183.58,"close":183.72,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.665063},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":183.75,"high":183.76,"low":183.75,"close":183.76,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.7575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":183.66,"high":183.66,"low":183.66,"close":183.66,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":183.63,"high":183.63,"low":183.63,"close":183.63,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":183.52,"high":183.735,"low":183.5,"close":183.73,"volume":4735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":183.628152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":183.75,"high":183.83,"low":183.72,"close":183.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.7825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":183.95,"high":183.95,"low":183.95,"close":183.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":184,"high":184,"low":184,"close":184,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":184},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":183.94,"high":184,"low":183.92,"close":183.96,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.964},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":183.99,"high":183.99,"low":183.99,"close":183.99,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":183.89,"high":183.89,"low":183.87,"close":183.87,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.8775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":183.98,"high":184.01,"low":183.96,"close":183.995,"volume":2431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.993182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":184.1,"high":184.1,"low":184.1,"close":184.1,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":184.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":184.17,"high":184.17,"low":184.17,"close":184.17,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":184.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":184.14,"high":184.15,"low":184.07,"close":184.07,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":184.083529},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":184.01,"high":184.01,"low":184.01,"close":184.01,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":184.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":183.87,"high":183.88,"low":183.86,"close":183.88,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.869288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":183.95,"high":183.95,"low":183.95,"close":183.95,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":183.985,"high":183.985,"low":183.88,"close":183.88,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.939916},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":183.89,"high":183.89,"low":183.8,"close":183.8,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.836},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":183.72,"high":183.72,"low":183.72,"close":183.72,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":183.72,"high":183.77,"low":183.7,"close":183.77,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.734167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":183.81,"high":183.81,"low":183.77,"close":183.77,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.800765},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":183.765,"high":183.77,"low":183.715,"close":183.77,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.733226},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":183.81,"high":184,"low":183.81,"close":183.95,"volume":2542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.90625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":183.95,"high":183.95,"low":183.89,"close":183.89,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":184.16,"high":184.2,"low":184.13,"close":184.13,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":184.1695},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":184.15,"high":184.15,"low":184.15,"close":184.15,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":184.15,"high":184.15,"low":184.15,"close":184.15,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":184.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":184.14,"high":184.14,"low":184.14,"close":184.14,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":184.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":184.13,"high":184.13,"low":184.13,"close":184.13,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":184.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":184.27,"high":184.28,"low":184.23,"close":184.28,"volume":1143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":184.267778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":184.29,"high":184.29,"low":184.29,"close":184.29,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":184.36,"high":184.36,"low":184.36,"close":184.36,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":184.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":184.26,"high":184.26,"low":184.26,"close":184.26,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":184.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":184.33,"high":184.33,"low":184.33,"close":184.33,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":184.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":184.3,"high":184.36,"low":184.29,"close":184.36,"volume":2849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":184.308261},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":184.26,"high":184.26,"low":184.25,"close":184.26,"volume":4278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":184.255581},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":184.26,"high":184.27,"low":184.24,"close":184.27,"volume":3996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":184.255547},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":184.27,"high":184.27,"low":184.24,"close":184.24,"volume":4754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":184.243913},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":184.18,"high":184.18,"low":184.115,"close":184.13,"volume":8662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":184.134191},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":184.12,"high":184.15,"low":184.12,"close":184.15,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":184.1255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":184.12,"high":184.12,"low":184.12,"close":184.12,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":184.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":184.05,"high":184.08,"low":184.05,"close":184.08,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":184.07243},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":184.09,"high":184.09,"low":184.08,"close":184.08,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":184.086452},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":183.78,"high":183.79,"low":183.775,"close":183.79,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.781591},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":183.89,"high":183.89,"low":183.89,"close":183.89,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":183.85,"high":183.85,"low":183.85,"close":183.85,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":183.72,"high":183.78,"low":183.72,"close":183.78,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":183.81,"high":183.83,"low":183.76,"close":183.76,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.804712},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":183.75,"high":183.75,"low":183.75,"close":183.75,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":183.64,"high":183.64,"low":183.64,"close":183.64,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":183.56,"high":183.57,"low":183.56,"close":183.57,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.565652},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":183.55,"high":183.58,"low":183.55,"close":183.58,"volume":1923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.560989},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":183.58,"high":183.61,"low":183.58,"close":183.61,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.590417},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":183.67,"high":183.7,"low":183.65,"close":183.69,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":183.682714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":183.66,"high":183.75,"low":183.66,"close":183.75,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":183.78,"high":183.78,"low":183.695,"close":183.695,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.757807},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":183.7,"high":183.7,"low":183.7,"close":183.7,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":183.85,"high":183.85,"low":183.85,"close":183.85,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":183.94,"high":183.94,"low":183.94,"close":183.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":183.9,"high":183.9,"low":183.71,"close":183.71,"volume":3787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":183.817571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":183.69,"high":183.69,"low":183.69,"close":183.69,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":183.75,"high":183.75,"low":183.75,"close":183.75,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":183.8,"high":183.8,"low":183.79,"close":183.79,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.793333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":183.89,"high":183.98,"low":183.89,"close":183.98,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.947327},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":183.97,"high":183.99,"low":183.95,"close":183.99,"volume":8296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":183.980899},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":184.03,"high":184.05,"low":184,"close":184.01,"volume":6879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":184.039833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":183.94,"high":183.95,"low":183.94,"close":183.95,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.948592},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":183.91,"high":183.97,"low":183.91,"close":183.97,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.961923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":183.965,"high":183.99,"low":183.965,"close":183.99,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.983947},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":183.71,"high":183.71,"low":183.71,"close":183.71,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":183.66,"high":183.66,"low":183.65,"close":183.65,"volume":1527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.654},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":183.57,"high":183.58,"low":183.51,"close":183.51,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.551667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":183.55,"high":183.59,"low":183.55,"close":183.59,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.576667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":183.55,"high":183.62,"low":183.55,"close":183.62,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.592222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":183.6,"high":183.6,"low":183.6,"close":183.6,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":183.56,"high":183.57,"low":183.54,"close":183.54,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.556667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":183.58,"high":183.58,"low":183.57,"close":183.57,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.5725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":183.62,"high":183.62,"low":183.59,"close":183.59,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.606301},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":183.59,"high":183.59,"low":183.59,"close":183.59,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":183.61,"high":183.63,"low":183.61,"close":183.63,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.6252},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":183.49,"high":183.49,"low":183.42,"close":183.42,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.463043},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":183.33,"high":183.33,"low":183.255,"close":183.255,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.306111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":183.32,"high":183.37,"low":183.32,"close":183.37,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.356364},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":183.31,"high":183.31,"low":183.31,"close":183.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":183.18,"high":183.26,"low":183.18,"close":183.26,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":183.35,"high":183.38,"low":183.35,"close":183.38,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":183.46,"high":183.46,"low":183.44,"close":183.44,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.446667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":183.41,"high":183.41,"low":183.41,"close":183.41,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":183.34,"high":183.34,"low":183.31,"close":183.31,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.332683},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":183.25,"high":183.27,"low":183.25,"close":183.26,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.263},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":183.19,"high":183.19,"low":183.19,"close":183.19,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":183.21,"high":183.27,"low":183.21,"close":183.265,"volume":8924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":183.262049},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":183.275,"high":183.275,"low":183.25,"close":183.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.2625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":183.31,"high":183.31,"low":183.31,"close":183.31,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":183.305,"high":183.305,"low":183.28,"close":183.28,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.2925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":183.285,"high":183.285,"low":183.285,"close":183.285,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.285},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":183.305,"high":183.305,"low":183.305,"close":183.305,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.305},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":183.465,"high":183.465,"low":183.465,"close":183.465,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":183.465},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":183.46,"high":183.46,"low":183.45,"close":183.45,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.457619},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":183.52,"high":183.52,"low":183.52,"close":183.52,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":183.49,"high":183.49,"low":183.36,"close":183.36,"volume":1734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.367956},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":183.44,"high":183.44,"low":183.44,"close":183.44,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":183.43,"high":183.43,"low":183.43,"close":183.43,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":183.55,"high":183.55,"low":183.55,"close":183.55,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":183.62,"high":183.76,"low":183.62,"close":183.75,"volume":3626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":183.676749},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":183.69,"high":183.75,"low":183.69,"close":183.71,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.7175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":183.66,"high":183.66,"low":183.64,"close":183.64,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.646},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":183.625,"high":183.625,"low":183.575,"close":183.575,"volume":2672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.584153},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":183.555,"high":183.555,"low":183.555,"close":183.555,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":183.525,"high":183.525,"low":183.38,"close":183.38,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.451667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":183.42,"high":183.42,"low":183.42,"close":183.42,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":183.51,"high":183.53,"low":183.51,"close":183.53,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":183.53,"high":183.53,"low":183.49,"close":183.49,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":183.5,"high":183.5,"low":183.5,"close":183.5,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":183.46,"high":183.46,"low":183.46,"close":183.46,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":183.52,"high":183.61,"low":183.52,"close":183.61,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":183.58,"high":183.58,"low":183.58,"close":183.58,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":183.54,"high":183.58,"low":183.54,"close":183.58,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":183.57,"high":183.57,"low":183.55,"close":183.55,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.562},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":183.57,"high":183.57,"low":183.56,"close":183.57,"volume":2133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.569048},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":183.575,"high":183.575,"low":183.575,"close":183.575,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":183.67,"high":183.67,"low":183.64,"close":183.64,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.653333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:36:00+00:00","open":183.55,"high":183.55,"low":183.51,"close":183.51,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.530667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":183.52,"high":183.52,"low":183.52,"close":183.52,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":183.43,"high":183.43,"low":183.35,"close":183.35,"volume":2305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":183.403663},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":183.34,"high":183.38,"low":183.34,"close":183.38,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.357322},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":183.43,"high":183.47,"low":183.42,"close":183.47,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.440687},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":183.47,"high":183.49,"low":183.44,"close":183.44,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.466756},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":183.41,"high":183.42,"low":183.4,"close":183.42,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.411014},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":183.38,"high":183.38,"low":183.38,"close":183.38,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":183.26,"high":183.29,"low":183.26,"close":183.29,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.274815},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":183.48,"high":183.48,"low":183.425,"close":183.425,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.463154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":183.44,"high":183.46,"low":183.44,"close":183.46,"volume":2105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.441443},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":183.44,"high":183.44,"low":183.44,"close":183.44,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":183.38,"high":183.39,"low":183.38,"close":183.39,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":183.36,"high":183.405,"low":183.36,"close":183.405,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.3825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":183.47,"high":183.47,"low":183.43,"close":183.43,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":183.355,"high":183.355,"low":183.33,"close":183.33,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":183.32,"high":183.32,"low":183.31,"close":183.31,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.314444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":183.38,"high":183.41,"low":183.38,"close":183.39,"volume":3138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.389289},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":183.38,"high":183.38,"low":183.38,"close":183.38,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":183.25,"high":183.26,"low":183.25,"close":183.26,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":183.25,"high":183.27,"low":183.25,"close":183.27,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.268012},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":183.18,"high":183.21,"low":183.18,"close":183.21,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.198571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":183.19,"high":183.19,"low":183.18,"close":183.19,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":183.183889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":183.255,"high":183.34,"low":183.24,"close":183.34,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":183.35,"high":183.4,"low":183.35,"close":183.39,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.385714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":183.33,"high":183.35,"low":183.32,"close":183.35,"volume":3703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":183.32876},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":183.33,"high":183.37,"low":183.32,"close":183.37,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.334109},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":183.35,"high":183.35,"low":183.35,"close":183.35,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":183.32,"high":183.32,"low":183.295,"close":183.295,"volume":2769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":183.312315},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":183.34,"high":183.35,"low":183.33,"close":183.35,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.343878},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":183.35,"high":183.4,"low":183.35,"close":183.38,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.37875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":183.345,"high":183.355,"low":183.345,"close":183.355,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.350556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":183.265,"high":183.3,"low":183.265,"close":183.295,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.28875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":183.325,"high":183.325,"low":183.31,"close":183.325,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":183.320741},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":183.295,"high":183.32,"low":183.26,"close":183.275,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.289509},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":183.22,"high":183.25,"low":183.22,"close":183.25,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.232},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":183.22,"high":183.25,"low":183.22,"close":183.25,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.224286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":183.305,"high":183.345,"low":183.28,"close":183.28,"volume":7140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":183.306877},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":183.295,"high":183.295,"low":183.175,"close":183.21,"volume":8932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":183.238784},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":183.2,"high":183.24,"low":183.19,"close":183.24,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":183.213333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":183.22,"high":183.22,"low":183.15,"close":183.15,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.182692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":183.185,"high":183.185,"low":183.175,"close":183.175,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":183.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":183.24,"high":183.32,"low":183.24,"close":183.3,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.294537},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":183.29,"high":183.29,"low":183.25,"close":183.25,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":183.27,"high":183.27,"low":183.22,"close":183.22,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":183.253521},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":183.155,"high":183.16,"low":183.155,"close":183.16,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":183.156667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":183.155,"high":183.16,"low":183.145,"close":183.16,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":183.153333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":183.245,"high":183.245,"low":183.245,"close":183.245,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":183.245},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":183.195,"high":183.235,"low":183.195,"close":183.21,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.218782},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":183.195,"high":183.195,"low":183.14,"close":183.14,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.163333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":183.12,"high":183.12,"low":183.105,"close":183.105,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":183.116429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":183.1,"high":183.13,"low":183.1,"close":183.13,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.111667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":183.19,"high":183.215,"low":183.18,"close":183.215,"volume":2508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":183.196329},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":183.13,"high":183.145,"low":183.11,"close":183.11,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.128},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":183.155,"high":183.165,"low":183.155,"close":183.16,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.1604},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":183.27,"high":183.27,"low":183.17,"close":183.17,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.21382},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":183.18,"high":183.22,"low":183.18,"close":183.2,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":183.185},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":183.145,"high":183.145,"low":183.145,"close":183.145,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.145},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":183.12,"high":183.17,"low":183.12,"close":183.17,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":183.16375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":183.14,"high":183.3,"low":183.135,"close":183.3,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":183.189211},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":183.15,"high":183.15,"low":183.06,"close":183.06,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":183.03,"high":183.12,"low":183.03,"close":183.12,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":183.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":183.16,"high":183.175,"low":183.13,"close":183.13,"volume":924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":183.1525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":183.115,"high":183.17,"low":183.1,"close":183.1,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":183.123333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":183.11,"high":183.13,"low":183.045,"close":183.045,"volume":3599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":183.093541},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":183.08,"high":183.145,"low":183.075,"close":183.115,"volume":2996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":183.101851},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":183.11,"high":183.19,"low":183.11,"close":183.19,"volume":3687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":183.159572},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":183.205,"high":183.235,"low":183.185,"close":183.23,"volume":12143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":183.198013},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":183.26,"high":183.355,"low":183.17,"close":183.24,"volume":17791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":183.25613},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":86.935,"high":87.045,"low":86.85,"close":86.935,"volume":18704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":86.912902},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":86.955,"high":87.06,"low":86.94,"close":87.06,"volume":8047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":87.004867},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":87.19,"high":87.2,"low":87.12,"close":87.17,"volume":11267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":87.171916},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":87.13,"high":87.13,"low":86.905,"close":86.905,"volume":8553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":87.079285},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":86.93,"high":87.06,"low":86.92,"close":86.98,"volume":5306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":86.986313},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":86.96,"high":87.16,"low":86.96,"close":87.115,"volume":20528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":87.104465},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":87.11,"high":87.33,"low":87.075,"close":87.31,"volume":41459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":103,"vwap":87.239326},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":87.31,"high":87.315,"low":87.24,"close":87.29,"volume":9041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":87.282739},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":87.34,"high":87.35,"low":87.3,"close":87.31,"volume":1469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.329167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":87.3,"high":87.38,"low":87.3,"close":87.375,"volume":6580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":87.342209},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":87.4,"high":87.4,"low":87.315,"close":87.37,"volume":4308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.347621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":87.42,"high":87.42,"low":87.32,"close":87.375,"volume":5341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":87.361973},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":87.38,"high":87.435,"low":87.38,"close":87.38,"volume":11587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":87.400655},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":87.36,"high":87.39,"low":87.35,"close":87.375,"volume":2262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.373901},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":87.34,"high":87.42,"low":87.34,"close":87.37,"volume":7955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":87.379669},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":87.375,"high":87.415,"low":87.33,"close":87.33,"volume":7666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":87.37608},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":87.33,"high":87.335,"low":87.25,"close":87.29,"volume":5793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.28165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":87.28,"high":87.335,"low":87.28,"close":87.295,"volume":4941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":87.316019},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":87.325,"high":87.325,"low":87.26,"close":87.27,"volume":3980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.301337},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":87.29,"high":87.32,"low":87.26,"close":87.28,"volume":8803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":87.297106},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":87.25,"high":87.25,"low":87.2,"close":87.2,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":87.23,"high":87.23,"low":87.19,"close":87.22,"volume":4885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.20008},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":87.215,"high":87.275,"low":87.215,"close":87.275,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":87.26,"high":87.31,"low":87.25,"close":87.3,"volume":4723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.28878},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":87.29,"high":87.32,"low":87.29,"close":87.29,"volume":8914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":87.310619},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":87.32,"high":87.375,"low":87.32,"close":87.375,"volume":5403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.337835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":87.385,"high":87.385,"low":87.32,"close":87.35,"volume":7757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.339457},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":87.36,"high":87.38,"low":87.36,"close":87.38,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.362026},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":87.36,"high":87.36,"low":87.345,"close":87.355,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.355858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":87.37,"high":87.4,"low":87.34,"close":87.34,"volume":11507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":87.362758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":87.35,"high":87.39,"low":87.33,"close":87.33,"volume":14251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":87.367551},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":87.335,"high":87.395,"low":87.335,"close":87.36,"volume":6106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.362644},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":87.37,"high":87.385,"low":87.355,"close":87.355,"volume":8691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.37557},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":87.375,"high":87.405,"low":87.355,"close":87.405,"volume":6132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":87.386688},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":87.4,"high":87.46,"low":87.4,"close":87.43,"volume":7026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.43582},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":87.445,"high":87.5,"low":87.445,"close":87.47,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.482714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":87.46,"high":87.46,"low":87.46,"close":87.46,"volume":5376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":87.45,"high":87.45,"low":87.415,"close":87.42,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.433712},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":87.42,"high":87.46,"low":87.42,"close":87.44,"volume":7058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":87.446305},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":87.45,"high":87.46,"low":87.425,"close":87.425,"volume":3672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.456311},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":87.415,"high":87.415,"low":87.365,"close":87.365,"volume":4977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":87.388447},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":87.355,"high":87.355,"low":87.335,"close":87.335,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.3415},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":87.365,"high":87.4,"low":87.365,"close":87.4,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.396501},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":87.38,"high":87.39,"low":87.375,"close":87.375,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":87.335,"high":87.35,"low":87.33,"close":87.35,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.345417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":87.36,"high":87.385,"low":87.36,"close":87.375,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.369286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":87.4,"high":87.41,"low":87.39,"close":87.39,"volume":3208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.401563},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":87.38,"high":87.38,"low":87.365,"close":87.38,"volume":3416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.374018},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":87.355,"high":87.37,"low":87.355,"close":87.37,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.365313},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":87.34,"high":87.34,"low":87.32,"close":87.32,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.329154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":87.29,"high":87.32,"low":87.29,"close":87.3,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.297},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":87.31,"high":87.31,"low":87.28,"close":87.29,"volume":1539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.295595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":87.29,"high":87.29,"low":87.27,"close":87.28,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":87.29,"high":87.29,"low":87.255,"close":87.255,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.284323},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":87.24,"high":87.265,"low":87.22,"close":87.265,"volume":2689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.2429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":87.27,"high":87.27,"low":87.24,"close":87.26,"volume":3360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.268438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":87.25,"high":87.25,"low":87.215,"close":87.215,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.231049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":87.23,"high":87.235,"low":87.22,"close":87.235,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":87.24,"high":87.24,"low":87.23,"close":87.23,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.239},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":87.31,"high":87.35,"low":87.31,"close":87.35,"volume":2999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.324014},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":87.345,"high":87.37,"low":87.345,"close":87.37,"volume":3891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.363883},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":87.37,"high":87.37,"low":87.34,"close":87.34,"volume":5587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.356577},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":87.325,"high":87.34,"low":87.32,"close":87.32,"volume":3682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.33854},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":87.32,"high":87.34,"low":87.32,"close":87.34,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.327143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":87.35,"high":87.355,"low":87.31,"close":87.31,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.329737},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":87.35,"high":87.415,"low":87.345,"close":87.415,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.393166},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":87.415,"high":87.43,"low":87.41,"close":87.42,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.421756},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":87.41,"high":87.42,"low":87.365,"close":87.365,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.398511},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":87.36,"high":87.37,"low":87.34,"close":87.345,"volume":2125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.360617},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":87.33,"high":87.33,"low":87.29,"close":87.29,"volume":3150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.301129},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":87.3,"high":87.3,"low":87.29,"close":87.29,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.297143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":87.31,"high":87.34,"low":87.31,"close":87.31,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.317304},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":87.31,"high":87.31,"low":87.27,"close":87.27,"volume":2090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.292002},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":87.25,"high":87.265,"low":87.25,"close":87.265,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.255348},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":87.27,"high":87.28,"low":87.25,"close":87.25,"volume":1516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.266464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":87.23,"high":87.23,"low":87.22,"close":87.23,"volume":3772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.228652},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":87.23,"high":87.26,"low":87.215,"close":87.26,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.229545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":87.265,"high":87.275,"low":87.265,"close":87.275,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.270875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":87.28,"high":87.285,"low":87.25,"close":87.25,"volume":8196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.278529},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":87.23,"high":87.25,"low":87.23,"close":87.24,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.2375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":87.215,"high":87.24,"low":87.2,"close":87.24,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.218907},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":87.24,"high":87.245,"low":87.24,"close":87.245,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.24408},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":87.245,"high":87.245,"low":87.18,"close":87.18,"volume":2799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.194963},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":87.17,"high":87.18,"low":87.17,"close":87.18,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.178261},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":87.18,"high":87.18,"low":87.18,"close":87.18,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":87.17,"high":87.185,"low":87.17,"close":87.185,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.176636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":87.18,"high":87.18,"low":87.155,"close":87.175,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.168103},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":87.19,"high":87.205,"low":87.19,"close":87.205,"volume":1581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.194103},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":87.18,"high":87.2,"low":87.175,"close":87.19,"volume":5324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.189312},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":87.19,"high":87.23,"low":87.19,"close":87.23,"volume":5145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.207461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":87.22,"high":87.22,"low":87.165,"close":87.165,"volume":1292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.184758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":87.19,"high":87.205,"low":87.19,"close":87.205,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.191728},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":87.21,"high":87.21,"low":87.195,"close":87.195,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.204107},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":87.175,"high":87.18,"low":87.16,"close":87.16,"volume":2579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.168412},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":87.145,"high":87.17,"low":87.145,"close":87.17,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.155217},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":87.125,"high":87.16,"low":87.125,"close":87.16,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.139167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":87.13,"high":87.165,"low":87.13,"close":87.16,"volume":1740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.143922},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":87.16,"high":87.16,"low":87.135,"close":87.135,"volume":2320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.158913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":87.145,"high":87.145,"low":87.14,"close":87.145,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.144517},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":87.21,"high":87.21,"low":87.2,"close":87.2,"volume":1951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.200513},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":87.185,"high":87.185,"low":87.185,"close":87.185,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":87.21,"high":87.21,"low":87.185,"close":87.185,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.187727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":87.165,"high":87.23,"low":87.165,"close":87.23,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":87.27,"high":87.27,"low":87.26,"close":87.26,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.268547},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":87.225,"high":87.225,"low":87.215,"close":87.215,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.221364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":87.22,"high":87.22,"low":87.185,"close":87.185,"volume":2781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.212331},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":87.185,"high":87.185,"low":87.185,"close":87.185,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":87.185,"high":87.205,"low":87.185,"close":87.205,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.201232},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":87.24,"high":87.24,"low":87.23,"close":87.23,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.236667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":87.23,"high":87.23,"low":87.22,"close":87.22,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.224},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":87.245,"high":87.25,"low":87.24,"close":87.24,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.243329},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":87.24,"high":87.245,"low":87.235,"close":87.235,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":87.22,"high":87.22,"low":87.21,"close":87.21,"volume":3863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.216316},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":87.21,"high":87.21,"low":87.19,"close":87.205,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.204167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":87.205,"high":87.22,"low":87.205,"close":87.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.2125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":87.22,"high":87.22,"low":87.21,"close":87.21,"volume":3021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.214167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":87.215,"high":87.235,"low":87.215,"close":87.215,"volume":2255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.22123},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":87.205,"high":87.205,"low":87.195,"close":87.195,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.201667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":87.225,"high":87.225,"low":87.21,"close":87.215,"volume":2882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.210775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":87.195,"high":87.195,"low":87.16,"close":87.16,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.180769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":87.15,"high":87.15,"low":87.14,"close":87.145,"volume":3532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.149298},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":87.15,"high":87.155,"low":87.145,"close":87.145,"volume":2717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.148949},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":87.14,"high":87.15,"low":87.14,"close":87.15,"volume":5525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.146787},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":87.175,"high":87.195,"low":87.175,"close":87.185,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.187405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":87.14,"high":87.14,"low":87.1,"close":87.1,"volume":4484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.110682},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":87.1,"high":87.1,"low":87.1,"close":87.1,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":87.07,"high":87.07,"low":87.07,"close":87.07,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":87.05,"high":87.06,"low":87.05,"close":87.06,"volume":9837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.050703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":87.07,"high":87.07,"low":87.07,"close":87.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":87.11,"high":87.11,"low":87.11,"close":87.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":87.1,"high":87.1,"low":87.09,"close":87.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":87.11,"high":87.12,"low":87.11,"close":87.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.116667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":87.105,"high":87.115,"low":87.105,"close":87.115,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.111667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":87.12,"high":87.12,"low":87.105,"close":87.12,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.113333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":87.1,"high":87.1,"low":87.085,"close":87.085,"volume":2585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.098197},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":87.085,"high":87.085,"low":87.04,"close":87.04,"volume":6854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":87.080396},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":87.025,"high":87.06,"low":87.025,"close":87.05,"volume":12848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":87.051984},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":87.045,"high":87.045,"low":87.045,"close":87.045,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.045},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":87.05,"high":87.05,"low":87.05,"close":87.05,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.05},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":87.05,"high":87.05,"low":87.05,"close":87.05,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.05},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":86.99,"high":86.99,"low":86.99,"close":86.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":86.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":87.035,"high":87.04,"low":87.035,"close":87.04,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":87.06,"high":87.06,"low":87.055,"close":87.055,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.056818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":87.04,"high":87.055,"low":87.04,"close":87.055,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.04294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":87.06,"high":87.075,"low":87.055,"close":87.07,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.064593},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":87.075,"high":87.075,"low":87.075,"close":87.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":87.09,"high":87.09,"low":87.085,"close":87.085,"volume":1072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.087899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":87.09,"high":87.09,"low":87.08,"close":87.08,"volume":10978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.089459},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":87.09,"high":87.09,"low":87.09,"close":87.09,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":3140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":87.09,"high":87.105,"low":87.09,"close":87.105,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.102368},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":87.12,"high":87.13,"low":87.12,"close":87.13,"volume":1249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.128889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":87.11,"high":87.13,"low":87.11,"close":87.13,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.113836},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":87.13,"high":87.13,"low":87.13,"close":87.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":87.12,"high":87.12,"low":87.12,"close":87.12,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":87.14,"high":87.14,"low":87.13,"close":87.13,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.138571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":3430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":87.18,"high":87.18,"low":87.17,"close":87.17,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.1708},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":87.18,"high":87.18,"low":87.18,"close":87.18,"volume":3877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":87.155,"high":87.155,"low":87.145,"close":87.145,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.149325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":87.135,"high":87.15,"low":87.135,"close":87.15,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.144167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":87.14,"high":87.155,"low":87.14,"close":87.155,"volume":2344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.147053},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":87.175,"high":87.18,"low":87.175,"close":87.18,"volume":2570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.175638},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":87.175,"high":87.185,"low":87.175,"close":87.185,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":87.185,"high":87.185,"low":87.175,"close":87.175,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":87.165,"high":87.18,"low":87.165,"close":87.18,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.17625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":87.185,"high":87.195,"low":87.185,"close":87.19,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":87.18,"high":87.185,"low":87.16,"close":87.16,"volume":33776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":87.170081},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":87.17,"high":87.17,"low":87.15,"close":87.15,"volume":32376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":87.158851},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":87.16,"high":87.16,"low":87.14,"close":87.14,"volume":29131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":87.147568},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":87.15,"high":87.165,"low":87.14,"close":87.15,"volume":30205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":105,"vwap":87.149301},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":87.16,"high":87.17,"low":87.15,"close":87.16,"volume":20029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":87.156619},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":87.17,"high":87.17,"low":87.15,"close":87.165,"volume":35052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":87.161169},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":87.165,"high":87.17,"low":87.16,"close":87.16,"volume":21403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":87.160952},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":87.17,"high":87.17,"low":87.14,"close":87.15,"volume":15347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":87.155015},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":87.15,"high":87.155,"low":87.13,"close":87.13,"volume":23988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":87.143259},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":87.14,"high":87.14,"low":87.12,"close":87.125,"volume":17437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":69,"vwap":87.123007},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":87.12,"high":87.14,"low":87.105,"close":87.105,"volume":30336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":87.122674},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":87.11,"high":87.12,"low":87.1,"close":87.11,"volume":23439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":87.10447},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":87.1,"high":87.12,"low":87.1,"close":87.12,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.103504},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":87.12,"high":87.175,"low":87.12,"close":87.175,"volume":8600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.125204},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":87.18,"high":87.195,"low":87.18,"close":87.195,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.188635},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":87.215,"high":87.215,"low":87.21,"close":87.21,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.210355},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":87.225,"high":87.23,"low":87.225,"close":87.23,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.229167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":87.215,"high":87.215,"low":87.215,"close":87.215,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":87.22,"high":87.22,"low":87.195,"close":87.21,"volume":2207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.217222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":87.2,"high":87.205,"low":87.2,"close":87.2,"volume":3998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.203144},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":87.2,"high":87.2,"low":87.2,"close":87.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":87.185,"high":87.2,"low":87.185,"close":87.2,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":87.21,"high":87.215,"low":87.21,"close":87.215,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.212857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":87.21,"high":87.21,"low":87.205,"close":87.21,"volume":4702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.209468},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":87.205,"high":87.21,"low":87.205,"close":87.21,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.2095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":87.25,"high":87.27,"low":87.25,"close":87.27,"volume":4798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.250427},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":87.265,"high":87.265,"low":87.265,"close":87.265,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":87.24,"high":87.24,"low":87.2,"close":87.2,"volume":3270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.235321},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":87.235,"high":87.235,"low":87.22,"close":87.22,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.221103},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":87.245,"high":87.26,"low":87.245,"close":87.26,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.248333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":5373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":87.275,"high":87.275,"low":87.26,"close":87.26,"volume":1414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.264643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":87.27,"high":87.27,"low":87.27,"close":87.27,"volume":4021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":87.3,"high":87.3,"low":87.3,"close":87.3,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":87.31,"high":87.33,"low":87.31,"close":87.32,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.31975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":87.33,"high":87.34,"low":87.33,"close":87.34,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.331238},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":87.36,"high":87.36,"low":87.34,"close":87.34,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.359},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":87.34,"high":87.36,"low":87.34,"close":87.36,"volume":9863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":87.347259},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":87.37,"high":87.38,"low":87.37,"close":87.38,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.374578},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":87.4,"high":87.4,"low":87.4,"close":87.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.4},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":87.41,"high":87.42,"low":87.41,"close":87.42,"volume":5604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.411411},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":87.41,"high":87.41,"low":87.41,"close":87.41,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":87.44,"high":87.44,"low":87.435,"close":87.435,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.438042},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":87.46,"high":87.46,"low":87.46,"close":87.46,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":87.46,"high":87.48,"low":87.46,"close":87.48,"volume":3918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":87.461093},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":87.48,"high":87.48,"low":87.48,"close":87.48,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":87.45,"high":87.46,"low":87.45,"close":87.46,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.456},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":87.45,"high":87.45,"low":87.45,"close":87.45,"volume":6353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":87.445,"high":87.445,"low":87.39,"close":87.41,"volume":5767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":87.407719},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":87.42,"high":87.44,"low":87.42,"close":87.44,"volume":5129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.420784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":87.415,"high":87.415,"low":87.41,"close":87.41,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.413333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":87.45,"high":87.46,"low":87.45,"close":87.46,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.452722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":87.5,"high":87.5,"low":87.5,"close":87.5,"volume":5590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":87.5,"high":87.5,"low":87.5,"close":87.5,"volume":4897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":87.5,"high":87.5,"low":87.5,"close":87.5,"volume":4914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":87.49,"high":87.49,"low":87.485,"close":87.485,"volume":5339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.488206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":87.495,"high":87.5,"low":87.495,"close":87.5,"volume":9574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.499679},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":87.475,"high":87.475,"low":87.475,"close":87.475,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":87.47,"high":87.47,"low":87.47,"close":87.47,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":87.475,"high":87.475,"low":87.475,"close":87.475,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":87.485,"high":87.485,"low":87.485,"close":87.485,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":87.5,"high":87.5,"low":87.5,"close":87.5,"volume":4609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":87.48,"high":87.49,"low":87.48,"close":87.49,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.483},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":87.485,"high":87.5,"low":87.485,"close":87.5,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.49859},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":87.5,"high":87.505,"low":87.5,"close":87.5,"volume":3578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.501398},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":87.5,"high":87.5,"low":87.495,"close":87.495,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.498333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":87.495,"high":87.495,"low":87.495,"close":87.495,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":87.49,"high":87.495,"low":87.49,"close":87.495,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.4945},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":87.475,"high":87.48,"low":87.465,"close":87.465,"volume":5958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":84,"vwap":87.474243},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":87.47,"high":87.48,"low":87.465,"close":87.465,"volume":4233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.470094},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":87.49,"high":87.49,"low":87.485,"close":87.485,"volume":1447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.489286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":87.48,"high":87.48,"low":87.475,"close":87.48,"volume":2846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":87.475597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":87.525,"high":87.525,"low":87.515,"close":87.52,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.519786},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":87.54,"high":87.54,"low":87.515,"close":87.515,"volume":2804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.538182},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":87.5,"high":87.5,"low":87.475,"close":87.475,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.488889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":87.46,"high":87.46,"low":87.45,"close":87.45,"volume":7600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.456614},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":87.46,"high":87.46,"low":87.46,"close":87.46,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":87.44,"high":87.44,"low":87.435,"close":87.435,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.438571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":87.44,"high":87.47,"low":87.44,"close":87.47,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.448},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":87.46,"high":87.48,"low":87.46,"close":87.48,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.465},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":87.46,"high":87.46,"low":87.44,"close":87.44,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.457503},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":87.45,"high":87.48,"low":87.45,"close":87.48,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.468455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":87.48,"high":87.48,"low":87.475,"close":87.475,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.47625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":87.495,"high":87.5,"low":87.49,"close":87.5,"volume":1934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.494474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":87.495,"high":87.495,"low":87.485,"close":87.485,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.491875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":87.48,"high":87.48,"low":87.48,"close":87.48,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":87.48,"high":87.485,"low":87.48,"close":87.485,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.483168},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":87.48,"high":87.48,"low":87.48,"close":87.48,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":87.5,"high":87.52,"low":87.5,"close":87.52,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":87.52,"high":87.52,"low":87.52,"close":87.52,"volume":5494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":87.53,"high":87.53,"low":87.525,"close":87.525,"volume":4708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.528804},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":87.51,"high":87.51,"low":87.51,"close":87.51,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:50:00+00:00","open":87.51,"high":87.51,"low":87.5,"close":87.5,"volume":5634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.501664},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":87.495,"high":87.5,"low":87.495,"close":87.5,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.499418},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":87.475,"high":87.475,"low":87.475,"close":87.475,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":87.485,"high":87.485,"low":87.465,"close":87.47,"volume":3083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.46931},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":87.47,"high":87.475,"low":87.47,"close":87.475,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.470888},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":87.47,"high":87.47,"low":87.455,"close":87.46,"volume":4699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.467283},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":87.45,"high":87.45,"low":87.45,"close":87.45,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":87.45,"high":87.45,"low":87.445,"close":87.45,"volume":4272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":87.447542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":87.45,"high":87.45,"low":87.45,"close":87.45,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":87.43,"high":87.43,"low":87.43,"close":87.43,"volume":2266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.43},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":87.44,"high":87.44,"low":87.44,"close":87.44,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":87.425,"high":87.425,"low":87.425,"close":87.425,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":87.445,"high":87.445,"low":87.44,"close":87.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.4425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":87.435,"high":87.44,"low":87.435,"close":87.44,"volume":2804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.438929},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":87.445,"high":87.445,"low":87.445,"close":87.445,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":87.435,"high":87.435,"low":87.435,"close":87.435,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.435},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":87.43,"high":87.44,"low":87.43,"close":87.44,"volume":1929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.439455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":87.435,"high":87.445,"low":87.435,"close":87.445,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.442589},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":87.415,"high":87.415,"low":87.415,"close":87.415,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.415},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":87.43,"high":87.43,"low":87.43,"close":87.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.43},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":87.44,"high":87.44,"low":87.44,"close":87.44,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":87.445,"high":87.445,"low":87.445,"close":87.445,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":87.44,"high":87.44,"low":87.44,"close":87.44,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":87.43,"high":87.43,"low":87.4,"close":87.4,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.420362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":87.41,"high":87.41,"low":87.41,"close":87.41,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":87.41,"high":87.41,"low":87.41,"close":87.41,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":87.38,"high":87.39,"low":87.37,"close":87.39,"volume":5728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.372818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":87.38,"high":87.38,"low":87.35,"close":87.35,"volume":7513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.36364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":87.35,"high":87.35,"low":87.35,"close":87.35,"volume":6019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":87.34,"high":87.34,"low":87.28,"close":87.28,"volume":2641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.294545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":87.29,"high":87.305,"low":87.29,"close":87.3,"volume":7098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.298649},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":87.3,"high":87.33,"low":87.3,"close":87.32,"volume":4786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.313153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":87.32,"high":87.32,"low":87.32,"close":87.32,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":87.32,"high":87.32,"low":87.315,"close":87.315,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.319722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":87.305,"high":87.305,"low":87.3,"close":87.3,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.3025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":87.285,"high":87.29,"low":87.285,"close":87.29,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.287269},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":87.31,"high":87.315,"low":87.3,"close":87.3,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.311703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":87.28,"high":87.28,"low":87.27,"close":87.27,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.272906},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":87.265,"high":87.28,"low":87.265,"close":87.275,"volume":1253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.272983},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":87.275,"high":87.275,"low":87.265,"close":87.275,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.271832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":87.26,"high":87.26,"low":87.245,"close":87.255,"volume":4129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.250174},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":3414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":87.235,"high":87.235,"low":87.225,"close":87.23,"volume":4645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.234122},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":87.24,"high":87.245,"low":87.24,"close":87.245,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.243908},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":87.24,"high":87.245,"low":87.225,"close":87.225,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.234396},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":87.22,"high":87.22,"low":87.215,"close":87.215,"volume":1967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.219732},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":87.22,"high":87.23,"low":87.22,"close":87.23,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.225356},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":87.24,"high":87.26,"low":87.24,"close":87.255,"volume":9568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.257316},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":87.25,"high":87.275,"low":87.25,"close":87.275,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.262419},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":87.26,"high":87.265,"low":87.24,"close":87.255,"volume":9800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.253362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":87.25,"high":87.275,"low":87.25,"close":87.26,"volume":2644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.2632},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":87.265,"high":87.27,"low":87.26,"close":87.27,"volume":2144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.264482},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":87.265,"high":87.28,"low":87.265,"close":87.27,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.272025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":87.26,"high":87.265,"low":87.25,"close":87.255,"volume":3438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.256087},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":87.24,"high":87.24,"low":87.21,"close":87.225,"volume":11714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":87.21837},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":87.225,"high":87.235,"low":87.225,"close":87.235,"volume":4316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":87.232979},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":87.235,"high":87.24,"low":87.21,"close":87.24,"volume":1782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.223527},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":87.245,"high":87.26,"low":87.24,"close":87.26,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.247154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":87.28,"high":87.28,"low":87.275,"close":87.275,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.277006},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":87.275,"high":87.3,"low":87.265,"close":87.28,"volume":14131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":87.280561},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":87.29,"high":87.29,"low":87.245,"close":87.245,"volume":10161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.276306},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":87.245,"high":87.25,"low":87.23,"close":87.23,"volume":10264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":87.234086},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":87.24,"high":87.25,"low":87.225,"close":87.23,"volume":35401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":87.239429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":87.225,"high":87.255,"low":87.215,"close":87.24,"volume":48872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":87.236786},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":87.84,"high":87.84,"low":87.7,"close":87.75,"volume":9718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":87.764644},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":87.76,"high":87.77,"low":87.7,"close":87.73,"volume":3314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.73455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":87.79,"high":87.875,"low":87.665,"close":87.875,"volume":16607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":87.740581},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":87.87,"high":88.04,"low":87.87,"close":88.04,"volume":10450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":87.991766},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":88.05,"high":88.05,"low":87.98,"close":87.98,"volume":7618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":88.008225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":88.01,"high":88.16,"low":87.975,"close":88.16,"volume":10930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":88.055341},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":88.055,"high":88.055,"low":87.98,"close":87.98,"volume":3781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.015118},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":87.99,"high":88.02,"low":87.94,"close":87.94,"volume":4028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.977005},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":87.96,"high":87.965,"low":87.91,"close":87.91,"volume":1735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.952731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":87.95,"high":87.95,"low":87.9,"close":87.94,"volume":8709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":87.929526},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":88.08,"high":88.11,"low":88.06,"close":88.06,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.097357},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":88.07,"high":88.17,"low":88.04,"close":88.15,"volume":5463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":88.117969},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":88.16,"high":88.16,"low":88.07,"close":88.08,"volume":9654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":88.109959},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":88.06,"high":88.06,"low":88.02,"close":88.04,"volume":3511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":88.042535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":88.07,"high":88.17,"low":88.04,"close":88.17,"volume":4622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":88.110479},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":88.18,"high":88.18,"low":88.075,"close":88.12,"volume":4942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":88.138893},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":88.115,"high":88.2,"low":88.09,"close":88.185,"volume":8508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":88.162153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":88.185,"high":88.24,"low":88.17,"close":88.21,"volume":10564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":88.207351},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":88.175,"high":88.205,"low":88.16,"close":88.19,"volume":9364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":88.182627},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":88.22,"high":88.26,"low":88.18,"close":88.18,"volume":11400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":88.238561},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":88.2,"high":88.315,"low":88.19,"close":88.285,"volume":4694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.220943},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":88.24,"high":88.25,"low":88.185,"close":88.19,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":88.226183},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":88.21,"high":88.225,"low":88.17,"close":88.17,"volume":14100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":88.184222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":88.21,"high":88.21,"low":88.135,"close":88.165,"volume":8082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":88.174818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":88.17,"high":88.175,"low":88.125,"close":88.13,"volume":2881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.144961},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":88.155,"high":88.16,"low":88.12,"close":88.135,"volume":8358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":88.145101},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":88.14,"high":88.14,"low":88.04,"close":88.045,"volume":20850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":88.065585},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":88.05,"high":88.06,"low":88,"close":88.04,"volume":2304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.032902},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":88.03,"high":88.04,"low":88,"close":88.005,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.014095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":88.02,"high":88.06,"low":88.02,"close":88.03,"volume":5832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.041004},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":88.02,"high":88.02,"low":87.85,"close":87.85,"volume":9097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":87.915495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":87.87,"high":87.9,"low":87.84,"close":87.86,"volume":2849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.873211},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":87.87,"high":87.87,"low":87.855,"close":87.855,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.862088},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":87.83,"high":87.89,"low":87.83,"close":87.89,"volume":2626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.85219},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":87.88,"high":87.93,"low":87.875,"close":87.905,"volume":15040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":87.916537},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":87.905,"high":87.905,"low":87.73,"close":87.73,"volume":4990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.790016},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":87.73,"high":87.73,"low":87.63,"close":87.63,"volume":12158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":87.651038},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":87.645,"high":87.7,"low":87.6,"close":87.67,"volume":2224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.665909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":87.66,"high":87.71,"low":87.66,"close":87.7,"volume":5954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.697357},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":87.66,"high":87.74,"low":87.66,"close":87.72,"volume":9634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.699938},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":87.72,"high":87.74,"low":87.68,"close":87.68,"volume":5289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.71477},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":87.68,"high":87.705,"low":87.615,"close":87.635,"volume":12187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.642243},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":87.64,"high":87.73,"low":87.64,"close":87.73,"volume":5739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.679253},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":87.73,"high":87.735,"low":87.7,"close":87.705,"volume":1788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.714601},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":87.72,"high":87.72,"low":87.635,"close":87.635,"volume":4864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":87.669609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":87.64,"high":87.645,"low":87.61,"close":87.64,"volume":2955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.631156},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":87.63,"high":87.71,"low":87.63,"close":87.71,"volume":7021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":87.662417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":87.705,"high":87.705,"low":87.61,"close":87.66,"volume":10433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.684479},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":87.64,"high":87.685,"low":87.61,"close":87.685,"volume":2522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.633708},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":87.685,"high":87.685,"low":87.66,"close":87.675,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.673991},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":87.695,"high":87.75,"low":87.69,"close":87.73,"volume":4950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":87.726099},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":87.74,"high":87.76,"low":87.73,"close":87.73,"volume":3405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.751129},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":87.74,"high":87.74,"low":87.7,"close":87.74,"volume":2579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.728598},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":87.73,"high":87.74,"low":87.71,"close":87.74,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.729138},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":87.74,"high":87.755,"low":87.725,"close":87.74,"volume":4050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.743432},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":87.73,"high":87.73,"low":87.675,"close":87.675,"volume":4034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.696599},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":87.695,"high":87.7,"low":87.63,"close":87.63,"volume":3565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.66402},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":87.6,"high":87.6,"low":87.555,"close":87.575,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.579075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":87.515,"high":87.55,"low":87.515,"close":87.54,"volume":4042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.536149},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":87.535,"high":87.595,"low":87.535,"close":87.59,"volume":5504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":87.574617},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":87.58,"high":87.62,"low":87.575,"close":87.61,"volume":8362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":87.597449},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":87.63,"high":87.665,"low":87.61,"close":87.65,"volume":12967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":87.634893},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":87.64,"high":87.715,"low":87.64,"close":87.695,"volume":2961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.679115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":87.7,"high":87.745,"low":87.695,"close":87.735,"volume":6638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.711925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":87.78,"high":87.79,"low":87.77,"close":87.77,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.779905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":87.77,"high":87.77,"low":87.77,"close":87.77,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":87.795,"high":87.855,"low":87.795,"close":87.855,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":87.82,"high":87.83,"low":87.755,"close":87.755,"volume":5748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.807504},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":87.755,"high":87.755,"low":87.73,"close":87.73,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":87.74,"high":87.79,"low":87.74,"close":87.79,"volume":1957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.773346},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":87.795,"high":87.805,"low":87.795,"close":87.805,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.803073},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":87.775,"high":87.785,"low":87.77,"close":87.77,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.775882},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":87.77,"high":87.805,"low":87.76,"close":87.805,"volume":3941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.770932},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":87.805,"high":87.815,"low":87.77,"close":87.79,"volume":3028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.803845},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":87.785,"high":87.785,"low":87.785,"close":87.785,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":87.73,"high":87.73,"low":87.69,"close":87.69,"volume":9287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.707255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":87.65,"high":87.69,"low":87.65,"close":87.69,"volume":2952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.666136},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":87.71,"high":87.74,"low":87.71,"close":87.735,"volume":4487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":87.733552},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":87.74,"high":87.75,"low":87.725,"close":87.73,"volume":12701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.739251},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":87.725,"high":87.78,"low":87.725,"close":87.78,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.744921},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":87.78,"high":87.795,"low":87.77,"close":87.79,"volume":5525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.778885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":87.775,"high":87.79,"low":87.765,"close":87.765,"volume":4531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.777244},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":87.775,"high":87.775,"low":87.775,"close":87.775,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":87.78,"high":87.78,"low":87.765,"close":87.765,"volume":4506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.779422},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":87.76,"high":87.76,"low":87.745,"close":87.755,"volume":2292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.754675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":87.75,"high":87.75,"low":87.72,"close":87.72,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.723506},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":87.75,"high":87.77,"low":87.74,"close":87.77,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.745613},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":87.79,"high":87.805,"low":87.775,"close":87.805,"volume":5910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.786389},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":87.805,"high":87.82,"low":87.805,"close":87.815,"volume":6800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.815521},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":87.83,"high":87.845,"low":87.83,"close":87.835,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.832021},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":87.82,"high":87.82,"low":87.77,"close":87.785,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.787169},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":87.825,"high":87.83,"low":87.745,"close":87.745,"volume":6687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.777187},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":87.775,"high":87.785,"low":87.76,"close":87.785,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":87.785,"high":87.795,"low":87.735,"close":87.735,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":87.75,"high":87.75,"low":87.715,"close":87.72,"volume":2630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":87.72,"high":87.72,"low":87.72,"close":87.72,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":87.685,"high":87.685,"low":87.66,"close":87.67,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.670852},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":87.67,"high":87.69,"low":87.67,"close":87.69,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.677519},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":87.705,"high":87.71,"low":87.665,"close":87.68,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.6882},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":87.685,"high":87.69,"low":87.68,"close":87.68,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.682674},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":87.69,"high":87.73,"low":87.69,"close":87.705,"volume":1711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.716473},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":87.7,"high":87.7,"low":87.7,"close":87.7,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":87.73,"high":87.73,"low":87.66,"close":87.68,"volume":27288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":87.688999},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":87.695,"high":87.715,"low":87.68,"close":87.705,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.698433},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":87.675,"high":87.685,"low":87.64,"close":87.685,"volume":5508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.66622},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":87.72,"high":87.765,"low":87.72,"close":87.75,"volume":2522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.752064},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":87.755,"high":87.76,"low":87.75,"close":87.75,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.751842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":87.75,"high":87.765,"low":87.75,"close":87.765,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.759444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":87.705,"high":87.715,"low":87.705,"close":87.715,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.710036},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":87.735,"high":87.765,"low":87.735,"close":87.75,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.750476},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":87.8,"high":87.8,"low":87.785,"close":87.785,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.798024},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":87.795,"high":87.795,"low":87.74,"close":87.74,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.769162},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":87.7,"high":87.74,"low":87.7,"close":87.74,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":87.695,"high":87.695,"low":87.695,"close":87.695,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":87.68,"high":87.685,"low":87.665,"close":87.665,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.68092},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":87.655,"high":87.67,"low":87.655,"close":87.67,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.666587},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":87.655,"high":87.665,"low":87.65,"close":87.65,"volume":5740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.654204},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":87.705,"high":87.705,"low":87.67,"close":87.695,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.676279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":87.68,"high":87.705,"low":87.68,"close":87.705,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.69875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":87.71,"high":87.72,"low":87.71,"close":87.72,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.717951},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":87.69,"high":87.71,"low":87.69,"close":87.69,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.6925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":87.705,"high":87.725,"low":87.705,"close":87.725,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.712431},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":87.73,"high":87.73,"low":87.715,"close":87.715,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.721758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":87.725,"high":87.725,"low":87.725,"close":87.725,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":87.74,"high":87.75,"low":87.74,"close":87.75,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.743959},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":87.765,"high":87.765,"low":87.765,"close":87.765,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":87.78,"high":87.79,"low":87.78,"close":87.78,"volume":2433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.785616},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":87.77,"high":87.77,"low":87.74,"close":87.74,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.747028},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":87.72,"high":87.72,"low":87.715,"close":87.715,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.719},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":87.715,"high":87.715,"low":87.715,"close":87.715,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.715},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":87.735,"high":87.735,"low":87.735,"close":87.735,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.735},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":87.75,"high":87.765,"low":87.75,"close":87.765,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.755386},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":87.75,"high":87.775,"low":87.75,"close":87.775,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":87.775,"high":87.775,"low":87.77,"close":87.775,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.770453},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":87.77,"high":87.77,"low":87.77,"close":87.77,"volume":4030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":87.73,"high":87.73,"low":87.73,"close":87.73,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":87.745,"high":87.745,"low":87.745,"close":87.745,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":87.745,"high":87.75,"low":87.745,"close":87.75,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.748333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":87.745,"high":87.75,"low":87.74,"close":87.745,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.748242},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":87.765,"high":87.765,"low":87.76,"close":87.76,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.762143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":87.735,"high":87.735,"low":87.73,"close":87.73,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.732427},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":87.715,"high":87.72,"low":87.71,"close":87.72,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.713289},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":87.69,"high":87.69,"low":87.69,"close":87.69,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":87.675,"high":87.675,"low":87.67,"close":87.675,"volume":3430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.671328},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":87.655,"high":87.66,"low":87.65,"close":87.655,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.654196},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":87.65,"high":87.65,"low":87.64,"close":87.64,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.643885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":87.62,"high":87.62,"low":87.61,"close":87.61,"volume":1792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.614142},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":87.61,"high":87.615,"low":87.605,"close":87.615,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.610536},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":87.59,"high":87.625,"low":87.59,"close":87.625,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.6075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":87.65,"high":87.65,"low":87.64,"close":87.645,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.647392},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":87.64,"high":87.64,"low":87.64,"close":87.64,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":87.62,"high":87.62,"low":87.605,"close":87.605,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.6125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":87.605,"high":87.635,"low":87.605,"close":87.63,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.619899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":87.645,"high":87.65,"low":87.645,"close":87.65,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.648333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":87.64,"high":87.64,"low":87.64,"close":87.64,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":87.62,"high":87.63,"low":87.62,"close":87.63,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.620625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":87.65,"high":87.65,"low":87.65,"close":87.65,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":87.635,"high":87.64,"low":87.625,"close":87.63,"volume":2706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.638091},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":87.615,"high":87.615,"low":87.615,"close":87.615,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":87.61,"high":87.61,"low":87.6,"close":87.6,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":87.62,"high":87.62,"low":87.615,"close":87.615,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.616389},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":87.605,"high":87.61,"low":87.605,"close":87.61,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.606295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":87.605,"high":87.62,"low":87.595,"close":87.62,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.610201},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":87.61,"high":87.61,"low":87.585,"close":87.585,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.608016},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":87.585,"high":87.585,"low":87.585,"close":87.585,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.585},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":87.585,"high":87.585,"low":87.575,"close":87.575,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.581667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":87.56,"high":87.565,"low":87.545,"close":87.545,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.556774},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":87.56,"high":87.56,"low":87.545,"close":87.545,"volume":3749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.559571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":87.56,"high":87.565,"low":87.56,"close":87.565,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.561373},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":87.565,"high":87.565,"low":87.565,"close":87.565,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":87.56,"high":87.56,"low":87.56,"close":87.56,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":87.55,"high":87.56,"low":87.55,"close":87.56,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.559167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":87.545,"high":87.545,"low":87.545,"close":87.545,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":87.545,"high":87.55,"low":87.525,"close":87.525,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.539569},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":87.535,"high":87.535,"low":87.535,"close":87.535,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":87.545,"high":87.56,"low":87.545,"close":87.56,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.5525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":87.545,"high":87.545,"low":87.545,"close":87.545,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":87.55,"high":87.56,"low":87.55,"close":87.56,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.558},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":87.565,"high":87.59,"low":87.565,"close":87.59,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.5775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":87.585,"high":87.595,"low":87.585,"close":87.595,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.5925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":87.62,"high":87.625,"low":87.615,"close":87.625,"volume":3516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":87.62,"high":87.62,"low":87.62,"close":87.62,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":87.625,"high":87.635,"low":87.615,"close":87.635,"volume":4189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.620832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":87.635,"high":87.645,"low":87.635,"close":87.645,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.6375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":87.62,"high":87.62,"low":87.605,"close":87.605,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.613274},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":87.605,"high":87.605,"low":87.605,"close":87.605,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:51:00+00:00","open":87.64,"high":87.645,"low":87.635,"close":87.645,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.639729},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":87.63,"high":87.63,"low":87.63,"close":87.63,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":87.615,"high":87.66,"low":87.615,"close":87.66,"volume":7240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.652222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":87.645,"high":87.655,"low":87.645,"close":87.655,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.650043},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":87.665,"high":87.67,"low":87.66,"close":87.66,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.660686},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":87.65,"high":87.65,"low":87.65,"close":87.65,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":87.665,"high":87.69,"low":87.665,"close":87.69,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.673333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":87.66,"high":87.66,"low":87.66,"close":87.66,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":87.655,"high":87.655,"low":87.62,"close":87.62,"volume":1796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.647059},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":87.6,"high":87.6,"low":87.585,"close":87.6,"volume":1865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.599194},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":87.58,"high":87.595,"low":87.58,"close":87.595,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.581364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":87.585,"high":87.585,"low":87.585,"close":87.585,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.585},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":87.585,"high":87.585,"low":87.585,"close":87.585,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.585},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":87.59,"high":87.59,"low":87.59,"close":87.59,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":87.585,"high":87.6,"low":87.585,"close":87.6,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.595775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":87.555,"high":87.555,"low":87.555,"close":87.555,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.555},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":87.56,"high":87.56,"low":87.56,"close":87.56,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":87.57,"high":87.58,"low":87.57,"close":87.58,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.575667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":87.565,"high":87.575,"low":87.565,"close":87.57,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":87.555,"high":87.56,"low":87.555,"close":87.56,"volume":1507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.559643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":87.57,"high":87.57,"low":87.57,"close":87.57,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":87.57,"high":87.585,"low":87.57,"close":87.585,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.5725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":87.59,"high":87.595,"low":87.585,"close":87.595,"volume":2242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.591843},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":87.595,"high":87.605,"low":87.595,"close":87.605,"volume":3003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.600833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":87.595,"high":87.61,"low":87.595,"close":87.61,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.606236},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":87.605,"high":87.62,"low":87.605,"close":87.62,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.612832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":87.64,"high":87.64,"low":87.64,"close":87.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":87.65,"high":87.65,"low":87.65,"close":87.65,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":87.615,"high":87.63,"low":87.615,"close":87.63,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.6215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":87.63,"high":87.63,"low":87.63,"close":87.63,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:29:00+00:00","open":87.62,"high":87.62,"low":87.61,"close":87.61,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.611667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":87.64,"high":87.64,"low":87.64,"close":87.64,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":87.585,"high":87.585,"low":87.585,"close":87.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.585},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":87.555,"high":87.555,"low":87.535,"close":87.545,"volume":17792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":110,"vwap":87.539211},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":87.545,"high":87.575,"low":87.54,"close":87.56,"volume":20789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":87.544747},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":87.555,"high":87.555,"low":87.545,"close":87.545,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.548333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":87.545,"high":87.545,"low":87.525,"close":87.525,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":87.555,"high":87.575,"low":87.555,"close":87.575,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.567813},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":87.57,"high":87.57,"low":87.57,"close":87.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":87.56,"high":87.56,"low":87.56,"close":87.56,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":87.6,"high":87.6,"low":87.595,"close":87.595,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":87.6,"high":87.6,"low":87.6,"close":87.6,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":87.615,"high":87.615,"low":87.615,"close":87.615,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":87.565,"high":87.565,"low":87.565,"close":87.565,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":87.565,"high":87.565,"low":87.565,"close":87.565,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":87.58,"high":87.58,"low":87.58,"close":87.58,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":87.565,"high":87.565,"low":87.565,"close":87.565,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":87.6,"high":87.6,"low":87.6,"close":87.6,"volume":4350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":87.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":87.59,"high":87.595,"low":87.59,"close":87.59,"volume":1805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.59074},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":87.595,"high":87.595,"low":87.595,"close":87.595,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":87.58,"high":87.58,"low":87.575,"close":87.575,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.575461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":87.56,"high":87.56,"low":87.545,"close":87.545,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.5525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":87.54,"high":87.54,"low":87.54,"close":87.54,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":87.52,"high":87.53,"low":87.51,"close":87.51,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.523279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":87.525,"high":87.525,"low":87.5,"close":87.51,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.509703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":87.53,"high":87.53,"low":87.53,"close":87.53,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":87.52,"high":87.52,"low":87.52,"close":87.52,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":87.51,"high":87.51,"low":87.505,"close":87.505,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.506469},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":87.51,"high":87.53,"low":87.51,"close":87.53,"volume":1639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.512553},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":87.54,"high":87.54,"low":87.54,"close":87.54,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":87.55,"high":87.55,"low":87.55,"close":87.55,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":87.51,"high":87.51,"low":87.5,"close":87.505,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.505},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":87.505,"high":87.505,"low":87.495,"close":87.495,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.497},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":87.505,"high":87.51,"low":87.505,"close":87.51,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.5075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":87.5,"high":87.51,"low":87.5,"close":87.51,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.509048},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":87.52,"high":87.525,"low":87.52,"close":87.525,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.523678},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":87.525,"high":87.53,"low":87.525,"close":87.53,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.526979},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":87.545,"high":87.545,"low":87.545,"close":87.545,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":87.55,"high":87.555,"low":87.545,"close":87.545,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.548261},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:18:00+00:00","open":87.545,"high":87.545,"low":87.545,"close":87.545,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":87.555,"high":87.56,"low":87.555,"close":87.56,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.559},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:20:00+00:00","open":87.565,"high":87.57,"low":87.565,"close":87.57,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.568485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:21:00+00:00","open":87.56,"high":87.57,"low":87.56,"close":87.57,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.561203},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":87.57,"high":87.57,"low":87.57,"close":87.57,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:23:00+00:00","open":87.565,"high":87.565,"low":87.565,"close":87.565,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":87.56,"high":87.56,"low":87.56,"close":87.56,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":87.56,"high":87.56,"low":87.55,"close":87.55,"volume":1519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.554667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":87.535,"high":87.535,"low":87.535,"close":87.535,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":87.53,"high":87.535,"low":87.53,"close":87.535,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.534161},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":87.55,"high":87.57,"low":87.55,"close":87.57,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.560323},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":87.56,"high":87.56,"low":87.56,"close":87.56,"volume":1725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":87.58,"high":87.59,"low":87.58,"close":87.59,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.580769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":87.6,"high":87.62,"low":87.6,"close":87.61,"volume":3477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.607887},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":87.635,"high":87.635,"low":87.635,"close":87.635,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.635},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":87.645,"high":87.65,"low":87.645,"close":87.65,"volume":3247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.649844},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":87.67,"high":87.67,"low":87.67,"close":87.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":87.67,"high":87.67,"low":87.665,"close":87.67,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.669091},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":87.66,"high":87.66,"low":87.645,"close":87.645,"volume":2313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.659348},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":87.645,"high":87.65,"low":87.645,"close":87.65,"volume":6372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.649707},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":87.63,"high":87.63,"low":87.63,"close":87.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":87.64,"high":87.64,"low":87.64,"close":87.64,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":87.645,"high":87.645,"low":87.635,"close":87.635,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.639167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":87.62,"high":87.62,"low":87.605,"close":87.605,"volume":1742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.617991},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":87.605,"high":87.605,"low":87.605,"close":87.605,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":87.595,"high":87.595,"low":87.595,"close":87.595,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":87.605,"high":87.605,"low":87.605,"close":87.605,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":87.61,"high":87.61,"low":87.61,"close":87.61,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":87.62,"high":87.62,"low":87.615,"close":87.615,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.616389},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":87.6,"high":87.6,"low":87.6,"close":87.6,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":87.59,"high":87.59,"low":87.575,"close":87.575,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.576435},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":87.59,"high":87.595,"low":87.59,"close":87.595,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.593564},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":87.6,"high":87.6,"low":87.6,"close":87.6,"volume":1602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":87.615,"high":87.615,"low":87.615,"close":87.615,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":87.55,"high":87.55,"low":87.55,"close":87.55,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":87.535,"high":87.55,"low":87.535,"close":87.55,"volume":1297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.544167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":87.565,"high":87.58,"low":87.555,"close":87.58,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.566667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":87.595,"high":87.595,"low":87.59,"close":87.59,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.591085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":87.61,"high":87.61,"low":87.61,"close":87.61,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":87.61,"high":87.61,"low":87.61,"close":87.61,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":87.605,"high":87.605,"low":87.605,"close":87.605,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":87.615,"high":87.615,"low":87.605,"close":87.605,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":87.605,"high":87.605,"low":87.595,"close":87.595,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.599908},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":87.575,"high":87.58,"low":87.575,"close":87.58,"volume":3346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.5794},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":87.59,"high":87.59,"low":87.59,"close":87.59,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":87.6,"high":87.615,"low":87.6,"close":87.615,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.603095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":87.595,"high":87.6,"low":87.595,"close":87.6,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.598316},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":87.62,"high":87.63,"low":87.615,"close":87.63,"volume":5255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":87.622188},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":87.625,"high":87.625,"low":87.62,"close":87.62,"volume":9620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":87.624579},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":87.63,"high":87.635,"low":87.63,"close":87.635,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.631842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":87.62,"high":87.63,"low":87.62,"close":87.63,"volume":2398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.626183},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":87.61,"high":87.61,"low":87.605,"close":87.605,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.605975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":87.605,"high":87.62,"low":87.605,"close":87.61,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.61164},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":87.63,"high":87.64,"low":87.63,"close":87.64,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.638608},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":87.67,"high":87.67,"low":87.67,"close":87.67,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":87.665,"high":87.665,"low":87.65,"close":87.65,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.655081},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":87.65,"high":87.65,"low":87.65,"close":87.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":87.63,"high":87.63,"low":87.63,"close":87.63,"volume":3462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":87.605,"high":87.605,"low":87.595,"close":87.595,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.5975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":87.6,"high":87.605,"low":87.595,"close":87.595,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.6025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":87.59,"high":87.59,"low":87.585,"close":87.585,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.5875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":87.575,"high":87.58,"low":87.575,"close":87.58,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.577537},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":87.58,"high":87.58,"low":87.58,"close":87.58,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":87.58,"high":87.58,"low":87.57,"close":87.57,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.573333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":87.575,"high":87.58,"low":87.57,"close":87.57,"volume":6320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.578165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":87.565,"high":87.585,"low":87.565,"close":87.585,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.580402},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":87.6,"high":87.605,"low":87.6,"close":87.605,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.601672},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":87.645,"high":87.645,"low":87.635,"close":87.635,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.635781},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":87.665,"high":87.665,"low":87.665,"close":87.665,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.665},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":87.665,"high":87.665,"low":87.665,"close":87.665,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.665},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":87.645,"high":87.67,"low":87.645,"close":87.67,"volume":2657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.654036},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":87.675,"high":87.685,"low":87.675,"close":87.685,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.676317},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":87.665,"high":87.665,"low":87.66,"close":87.66,"volume":3254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.660157},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":87.66,"high":87.66,"low":87.63,"close":87.635,"volume":2653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.636526},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":87.625,"high":87.635,"low":87.625,"close":87.635,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.627385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":87.64,"high":87.66,"low":87.64,"close":87.66,"volume":3362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":87.648413},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":87.68,"high":87.685,"low":87.67,"close":87.68,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.679062},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":87.675,"high":87.675,"low":87.645,"close":87.645,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.658333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":87.655,"high":87.665,"low":87.655,"close":87.665,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":87.67,"high":87.675,"low":87.665,"close":87.67,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.669009},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":87.66,"high":87.66,"low":87.66,"close":87.66,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":87.645,"high":87.66,"low":87.645,"close":87.66,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.65125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":87.66,"high":87.66,"low":87.625,"close":87.655,"volume":6039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.647199},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":87.655,"high":87.66,"low":87.65,"close":87.655,"volume":4540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.65552},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":87.65,"high":87.65,"low":87.645,"close":87.645,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.6475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":87.635,"high":87.64,"low":87.625,"close":87.635,"volume":5368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.633449},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":87.63,"high":87.635,"low":87.615,"close":87.63,"volume":4367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.625894},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":87.62,"high":87.655,"low":87.615,"close":87.65,"volume":22322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":87.637341},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":87.655,"high":87.68,"low":87.655,"close":87.675,"volume":33108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":87.672336},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":87.68,"high":87.72,"low":87.68,"close":87.715,"volume":16606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":87.707149},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":87.72,"high":87.74,"low":87.705,"close":87.715,"volume":48788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":87.724823},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":87.715,"high":87.75,"low":87.715,"close":87.75,"volume":24413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":106,"vwap":87.732434},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":87.035,"high":87.035,"low":86.94,"close":87,"volume":11566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":87.006274},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":87.1,"high":87.1,"low":86.965,"close":87.07,"volume":6607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":87.036036},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":87.08,"high":87.26,"low":87.06,"close":87.26,"volume":5232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.120357},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":87.27,"high":87.27,"low":87.22,"close":87.25,"volume":6349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":87.250667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":87.33,"high":87.375,"low":87.285,"close":87.375,"volume":29677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":87.319947},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":87.3,"high":87.43,"low":87.3,"close":87.43,"volume":6704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.326291},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":87.45,"high":87.505,"low":87.425,"close":87.46,"volume":6260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":87.470526},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":87.44,"high":87.46,"low":87.4,"close":87.46,"volume":2257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":87.46,"high":87.46,"low":87.35,"close":87.39,"volume":5709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.396129},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":87.415,"high":87.415,"low":87.34,"close":87.355,"volume":2004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.354616},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":87.345,"high":87.355,"low":87.29,"close":87.3,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.31253},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":87.27,"high":87.33,"low":87.25,"close":87.33,"volume":6857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":87.296187},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":87.335,"high":87.385,"low":87.335,"close":87.375,"volume":14762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":87.359438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":87.405,"high":87.43,"low":87.395,"close":87.395,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.407833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":87.355,"high":87.355,"low":87.335,"close":87.335,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.345256},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":87.35,"high":87.35,"low":87.225,"close":87.225,"volume":2559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.267438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":87.23,"high":87.24,"low":87.21,"close":87.21,"volume":1149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.2265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":87.21,"high":87.26,"low":87.21,"close":87.26,"volume":2346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.232815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":87.24,"high":87.24,"low":87.215,"close":87.23,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.227892},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":87.27,"high":87.29,"low":87.27,"close":87.29,"volume":3257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.279348},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":87.305,"high":87.305,"low":87.245,"close":87.25,"volume":2624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.27345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":87.235,"high":87.25,"low":87.23,"close":87.25,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.24359},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":87.265,"high":87.365,"low":87.265,"close":87.31,"volume":6766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.332954},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":87.315,"high":87.33,"low":87.31,"close":87.32,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.317917},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":87.32,"high":87.34,"low":87.315,"close":87.34,"volume":3387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.331621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":87.38,"high":87.415,"low":87.38,"close":87.415,"volume":3954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.406462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":87.405,"high":87.405,"low":87.325,"close":87.325,"volume":1051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.36707},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":87.34,"high":87.34,"low":87.295,"close":87.295,"volume":2985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.307586},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":87.285,"high":87.285,"low":87.28,"close":87.28,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.280279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":87.28,"high":87.345,"low":87.275,"close":87.345,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.327157},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":87.32,"high":87.32,"low":87.25,"close":87.25,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.277},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":87.28,"high":87.29,"low":87.27,"close":87.29,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":87.29,"high":87.3,"low":87.28,"close":87.3,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.289102},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":87.26,"high":87.305,"low":87.26,"close":87.285,"volume":5834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.273715},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":87.29,"high":87.29,"low":87.245,"close":87.245,"volume":4565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.287973},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":87.21,"high":87.225,"low":87.19,"close":87.21,"volume":7610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":87.20868},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":87.22,"high":87.22,"low":87.2,"close":87.2,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.218056},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":87.18,"high":87.24,"low":87.17,"close":87.22,"volume":3973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.227213},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":87.21,"high":87.23,"low":87.21,"close":87.23,"volume":3493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.221993},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":87.26,"high":87.26,"low":87.18,"close":87.185,"volume":4971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":87.213916},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":87.17,"high":87.2,"low":87.11,"close":87.2,"volume":3561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.162902},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":87.17,"high":87.2,"low":87.17,"close":87.2,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":87.21,"high":87.21,"low":87.19,"close":87.195,"volume":6622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.192361},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":87.2,"high":87.2,"low":87.15,"close":87.17,"volume":2496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.172129},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":87.16,"high":87.2,"low":87.16,"close":87.2,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.178226},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":87.15,"high":87.165,"low":87.1,"close":87.1,"volume":1704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.131131},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":87.085,"high":87.125,"low":87.085,"close":87.115,"volume":6884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.11888},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":87.115,"high":87.115,"low":87.095,"close":87.095,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.108555},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":87.075,"high":87.085,"low":87.065,"close":87.085,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.072808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":87.085,"high":87.085,"low":87.045,"close":87.06,"volume":2330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.067583},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":87.07,"high":87.08,"low":87.06,"close":87.08,"volume":2845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.066191},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":87.13,"high":87.13,"low":87.12,"close":87.12,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.120833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":87.115,"high":87.12,"low":87.115,"close":87.12,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.118289},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":87.01,"high":87.045,"low":87.01,"close":87.03,"volume":2992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.024499},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":87.03,"high":87.03,"low":87.025,"close":87.025,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.026667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":87.01,"high":87.03,"low":87.01,"close":87.03,"volume":3957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.012593},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":87.06,"high":87.06,"low":87.045,"close":87.045,"volume":2286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.059318},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":87.01,"high":87.025,"low":87.01,"close":87.025,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.019643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":87.02,"high":87.02,"low":87.01,"close":87.01,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.015},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":87.015,"high":87.02,"low":87,"close":87,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.009118},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":86.995,"high":87.035,"low":86.995,"close":87.035,"volume":18920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.016571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":87.045,"high":87.07,"low":87.03,"close":87.07,"volume":7284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.052277},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":87.09,"high":87.095,"low":87.09,"close":87.095,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.09125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":87.115,"high":87.12,"low":87.085,"close":87.085,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.110769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":87.075,"high":87.1,"low":87.075,"close":87.1,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.079167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":87.12,"high":87.12,"low":87.12,"close":87.12,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":87.14,"high":87.175,"low":87.14,"close":87.17,"volume":5554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.1447},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":87.175,"high":87.22,"low":87.175,"close":87.22,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.192},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":87.225,"high":87.255,"low":87.225,"close":87.24,"volume":2115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.242062},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":87.235,"high":87.25,"low":87.215,"close":87.245,"volume":4090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":87.228924},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":87.25,"high":87.25,"low":87.245,"close":87.245,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.2475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":87.245,"high":87.245,"low":87.235,"close":87.235,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.238333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":87.225,"high":87.245,"low":87.225,"close":87.225,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.233353},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":87.245,"high":87.25,"low":87.245,"close":87.25,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.245462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":87.225,"high":87.225,"low":87.215,"close":87.215,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.218333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":87.25,"high":87.265,"low":87.25,"close":87.265,"volume":5066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":87.250916},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":87.25,"high":87.26,"low":87.25,"close":87.25,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.254025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":87.26,"high":87.27,"low":87.26,"close":87.27,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.267589},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":87.26,"high":87.26,"low":87.255,"close":87.255,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.256667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":87.265,"high":87.275,"low":87.265,"close":87.275,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.273073},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":87.25,"high":87.25,"low":87.245,"close":87.245,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.249875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":87.27,"high":87.27,"low":87.265,"close":87.265,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.268016},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":87.25,"high":87.25,"low":87.24,"close":87.24,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.245694},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":87.23,"high":87.23,"low":87.21,"close":87.21,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":87.2,"high":87.245,"low":87.2,"close":87.245,"volume":3033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.220875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":87.27,"high":87.275,"low":87.26,"close":87.275,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.265049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":87.285,"high":87.285,"low":87.26,"close":87.275,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.268431},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":87.255,"high":87.255,"low":87.23,"close":87.235,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.235301},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":87.25,"high":87.25,"low":87.23,"close":87.23,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.235854},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":87.23,"high":87.245,"low":87.23,"close":87.245,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.234213},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":87.235,"high":87.245,"low":87.235,"close":87.24,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.236765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":87.22,"high":87.22,"low":87.21,"close":87.21,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.21432},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":87.19,"high":87.195,"low":87.19,"close":87.195,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.190179},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":87.145,"high":87.165,"low":87.145,"close":87.165,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.151441},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":87.175,"high":87.175,"low":87.175,"close":87.175,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":87.185,"high":87.185,"low":87.18,"close":87.18,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.181667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":87.21,"high":87.21,"low":87.21,"close":87.21,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":87.23,"high":87.23,"low":87.205,"close":87.205,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.2175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":87.22,"high":87.235,"low":87.22,"close":87.235,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":87.22,"high":87.225,"low":87.22,"close":87.225,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.2225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":87.25,"high":87.25,"low":87.235,"close":87.245,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.246731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":87.24,"high":87.24,"low":87.23,"close":87.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":87.255,"high":87.255,"low":87.24,"close":87.24,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.243185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":87.24,"high":87.24,"low":87.23,"close":87.23,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.236667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":87.24,"high":87.24,"low":87.22,"close":87.225,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.227715},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":87.26,"high":87.26,"low":87.23,"close":87.23,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.233333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":87.23,"high":87.23,"low":87.19,"close":87.19,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.201747},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":87.2,"high":87.215,"low":87.2,"close":87.215,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.211561},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":87.21,"high":87.21,"low":87.21,"close":87.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":87.225,"high":87.24,"low":87.22,"close":87.22,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.224043},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":2731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":87.21,"high":87.22,"low":87.19,"close":87.19,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.208333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":87.19,"high":87.19,"low":87.18,"close":87.18,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.188},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":87.175,"high":87.19,"low":87.175,"close":87.19,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.1875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":87.165,"high":87.17,"low":87.165,"close":87.17,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.166667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":87.2,"high":87.22,"low":87.2,"close":87.22,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.206667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":87.245,"high":87.245,"low":87.23,"close":87.23,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.232844},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":87.24,"high":87.25,"low":87.24,"close":87.245,"volume":4564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.249309},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":87.23,"high":87.235,"low":87.225,"close":87.235,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.230208},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":87.245,"high":87.245,"low":87.245,"close":87.245,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.245},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":87.195,"high":87.22,"low":87.195,"close":87.22,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.214913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":87.205,"high":87.22,"low":87.205,"close":87.22,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.216311},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":3399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":87.2,"high":87.2,"low":87.19,"close":87.19,"volume":2631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.198021},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":87.23,"high":87.235,"low":87.225,"close":87.225,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.231543},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":87.215,"high":87.225,"low":87.215,"close":87.225,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.221633},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":87.21,"high":87.21,"low":87.21,"close":87.21,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":87.22,"high":87.225,"low":87.22,"close":87.225,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.221288},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":87.225,"high":87.23,"low":87.225,"close":87.225,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.22625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":87.225,"high":87.225,"low":87.225,"close":87.225,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":5411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":87.245,"high":87.245,"low":87.245,"close":87.245,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.245},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":87.25,"high":87.255,"low":87.24,"close":87.245,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.248982},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":87.25,"high":87.25,"low":87.245,"close":87.245,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.2475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":87.265,"high":87.265,"low":87.26,"close":87.26,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.263333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":87.255,"high":87.295,"low":87.255,"close":87.295,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":87.3,"high":87.3,"low":87.3,"close":87.3,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":87.305,"high":87.305,"low":87.29,"close":87.29,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.296},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":87.3,"high":87.3,"low":87.3,"close":87.3,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":87.31,"high":87.31,"low":87.31,"close":87.31,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":87.32,"high":87.325,"low":87.32,"close":87.32,"volume":2114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.320906},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":87.3,"high":87.31,"low":87.3,"close":87.31,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.302933},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":87.3,"high":87.3,"low":87.3,"close":87.3,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:34:00+00:00","open":87.295,"high":87.295,"low":87.295,"close":87.295,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":87.3,"high":87.305,"low":87.3,"close":87.305,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.302059},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":87.29,"high":87.29,"low":87.275,"close":87.275,"volume":3118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.275968},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":87.275,"high":87.285,"low":87.275,"close":87.28,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.280694},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":87.29,"high":87.305,"low":87.28,"close":87.285,"volume":8044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":87.287224},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":87.28,"high":87.3,"low":87.265,"close":87.265,"volume":5954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.28038},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":87.275,"high":87.28,"low":87.275,"close":87.28,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.278333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":87.25,"high":87.25,"low":87.225,"close":87.225,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.229244},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":87.22,"high":87.23,"low":87.22,"close":87.225,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.227218},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":87.27,"high":87.28,"low":87.27,"close":87.275,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.272143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":87.27,"high":87.28,"low":87.27,"close":87.28,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.276507},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":87.27,"high":87.275,"low":87.27,"close":87.275,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.273333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":87.27,"high":87.27,"low":87.27,"close":87.27,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":87.275,"high":87.275,"low":87.275,"close":87.275,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":87.3,"high":87.3,"low":87.28,"close":87.28,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.282036},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":87.29,"high":87.29,"low":87.29,"close":87.29,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":87.28,"high":87.28,"low":87.28,"close":87.28,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":87.275,"high":87.275,"low":87.27,"close":87.27,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.273947},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":87.245,"high":87.265,"low":87.245,"close":87.265,"volume":1860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.251322},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":87.235,"high":87.235,"low":87.22,"close":87.22,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.229},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":87.235,"high":87.245,"low":87.235,"close":87.245,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":87.225,"high":87.23,"low":87.225,"close":87.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.226667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":87.225,"high":87.225,"low":87.225,"close":87.225,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":87.225,"high":87.225,"low":87.225,"close":87.225,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":87.225,"high":87.225,"low":87.22,"close":87.22,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.222951},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":87.2,"high":87.21,"low":87.2,"close":87.205,"volume":3939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.205579},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":87.2,"high":87.2,"low":87.2,"close":87.2,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":87.18,"high":87.205,"low":87.18,"close":87.205,"volume":3164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.181287},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":87.18,"high":87.18,"low":87.18,"close":87.18,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":87.2,"high":87.2,"low":87.2,"close":87.2,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":87.2,"high":87.215,"low":87.2,"close":87.215,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.206667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":87.21,"high":87.21,"low":87.19,"close":87.19,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.199314},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":87.19,"high":87.195,"low":87.18,"close":87.18,"volume":6796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.188329},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":87.17,"high":87.17,"low":87.145,"close":87.145,"volume":6156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":87.15603},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":87.14,"high":87.165,"low":87.14,"close":87.145,"volume":4427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":87.144564},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":87.14,"high":87.16,"low":87.14,"close":87.16,"volume":7968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":87.146388},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":87.15,"high":87.15,"low":87.135,"close":87.14,"volume":14263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":91,"vwap":87.141206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":87.135,"high":87.17,"low":87.13,"close":87.14,"volume":12278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":87.140147},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":87.145,"high":87.145,"low":87.13,"close":87.135,"volume":10353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":87.139142},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":87.135,"high":87.135,"low":87.105,"close":87.105,"volume":2508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.129575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":87.09,"high":87.1,"low":87.08,"close":87.085,"volume":7997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":87.090207},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":87.08,"high":87.08,"low":87.07,"close":87.075,"volume":5249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":87.072135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":87.075,"high":87.08,"low":87.055,"close":87.055,"volume":5264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":87.071967},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":87.055,"high":87.055,"low":87.035,"close":87.035,"volume":2449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":87.048232},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":87.025,"high":87.04,"low":87.015,"close":87.025,"volume":5691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":87.022606},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":87.05,"high":87.055,"low":87.04,"close":87.04,"volume":3873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.046247},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":87.08,"high":87.1,"low":87.08,"close":87.1,"volume":11609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":87.087483},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":87.095,"high":87.105,"low":87.095,"close":87.105,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.09723},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":87.14,"high":87.145,"low":87.14,"close":87.145,"volume":2099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.14075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:44:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":87.135,"high":87.135,"low":87.12,"close":87.125,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.128516},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":87.15,"high":87.19,"low":87.15,"close":87.19,"volume":1804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.164517},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":87.18,"high":87.2,"low":87.18,"close":87.19,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.194688},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":87.175,"high":87.175,"low":87.175,"close":87.175,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":87.175,"high":87.175,"low":87.16,"close":87.16,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":3405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":87.16,"high":87.16,"low":87.155,"close":87.16,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.158214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:04:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":87.165,"high":87.17,"low":87.165,"close":87.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.168333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":87.16,"high":87.16,"low":87.155,"close":87.155,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.159286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":87.175,"high":87.175,"low":87.17,"close":87.17,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.174209},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":87.16,"high":87.16,"low":87.155,"close":87.155,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.156667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:11:00+00:00","open":87.155,"high":87.155,"low":87.145,"close":87.145,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.148485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":87.145,"high":87.145,"low":87.145,"close":87.145,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.145},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":87.17,"high":87.17,"low":87.16,"close":87.16,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":87.14,"high":87.16,"low":87.14,"close":87.16,"volume":4387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.141163},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":87.165,"high":87.17,"low":87.165,"close":87.17,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.165556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":87.18,"high":87.18,"low":87.175,"close":87.175,"volume":1910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.177114},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":87.175,"high":87.175,"low":87.175,"close":87.175,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":87.175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":87.145,"high":87.145,"low":87.14,"close":87.14,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.143333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":87.13,"high":87.13,"low":87.13,"close":87.13,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":87.135,"high":87.135,"low":87.135,"close":87.135,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":87.145,"high":87.145,"low":87.145,"close":87.145,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.145},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":87.095,"high":87.1,"low":87.095,"close":87.1,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.098},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":87.105,"high":87.105,"low":87.105,"close":87.105,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.105},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":87.13,"high":87.14,"low":87.13,"close":87.14,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.132},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":87.135,"high":87.135,"low":87.125,"close":87.125,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.130101},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":87.125,"high":87.13,"low":87.125,"close":87.13,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.1275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":87.14,"high":87.16,"low":87.14,"close":87.16,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.146384},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":87.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":87.155,"high":87.155,"low":87.15,"close":87.155,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.154286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":87.145,"high":87.145,"low":87.135,"close":87.135,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.138},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":87.13,"high":87.13,"low":87.125,"close":87.125,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.1275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":87.12,"high":87.13,"low":87.12,"close":87.13,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.124355},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":87.105,"high":87.105,"low":87.105,"close":87.105,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.105},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":87.1,"high":87.1,"low":87.1,"close":87.1,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":87.105,"high":87.105,"low":87.075,"close":87.075,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.096053},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":87.08,"high":87.08,"low":87.065,"close":87.065,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.068132},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":87.06,"high":87.085,"low":87.06,"close":87.08,"volume":4258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.079524},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":87.075,"high":87.075,"low":87.075,"close":87.075,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":87.075,"high":87.09,"low":87.075,"close":87.09,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.085652},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":87.09,"high":87.09,"low":87.075,"close":87.075,"volume":2189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":87.08499},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":87.075,"high":87.075,"low":87.07,"close":87.07,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.074237},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":87.06,"high":87.06,"low":87.045,"close":87.05,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.053605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":87.025,"high":87.025,"low":86.975,"close":86.975,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":86.993201},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":86.975,"high":86.98,"low":86.975,"close":86.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":86.9775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":86.985,"high":86.985,"low":86.98,"close":86.985,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":86.983611},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":87,"high":87.005,"low":86.99,"close":86.99,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":86.999947},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":86.955,"high":86.975,"low":86.955,"close":86.975,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":86.969712},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":86.975,"high":86.99,"low":86.97,"close":86.97,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":86.979545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":86.96,"high":86.96,"low":86.95,"close":86.95,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":86.955},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":86.95,"high":86.96,"low":86.945,"close":86.96,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":86.950921},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":86.95,"high":86.96,"low":86.95,"close":86.96,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":86.957201},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":86.97,"high":86.985,"low":86.97,"close":86.985,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":86.973},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":87.005,"high":87.005,"low":87.005,"close":87.005,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.005},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":86.995,"high":86.995,"low":86.985,"close":86.985,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":86.991667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":86.975,"high":86.995,"low":86.975,"close":86.98,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":86.983125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":86.955,"high":86.96,"low":86.945,"close":86.96,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":86.952308},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":86.985,"high":86.995,"low":86.985,"close":86.995,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":86.993991},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":87.01,"high":87.015,"low":87.01,"close":87.015,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.0125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":86.965,"high":86.975,"low":86.96,"close":86.975,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":86.961735},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":86.99,"high":86.99,"low":86.99,"close":86.99,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":86.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":87.01,"high":87.01,"low":86.99,"close":86.99,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":86.998},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":86.99,"high":87.03,"low":86.985,"close":87.03,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.021124},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":87,"high":87.005,"low":86.98,"close":86.98,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":86.995576},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":87,"high":87.005,"low":86.995,"close":86.995,"volume":2606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.000385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":87.01,"high":87.02,"low":87.01,"close":87.02,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.012246},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":87.01,"high":87.01,"low":86.99,"close":86.99,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":86.99809},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":86.965,"high":86.975,"low":86.965,"close":86.975,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":86.969179},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":86.975,"high":87.005,"low":86.975,"close":87,"volume":1627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":86.994615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":87.005,"high":87.015,"low":87,"close":87.01,"volume":4326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":87.00881},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":86.975,"high":86.975,"low":86.975,"close":86.975,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":86.975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":86.99,"high":87.005,"low":86.99,"close":87.005,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":86.993576},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":87,"high":87,"low":86.995,"close":86.995,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":86.995909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":87.02,"high":87.03,"low":87.02,"close":87.03,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":87.023388},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":87.005,"high":87.015,"low":87.005,"close":87.015,"volume":3722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.014722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":87.025,"high":87.025,"low":87.02,"close":87.02,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":87.021992},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":87.03,"high":87.05,"low":87.03,"close":87.035,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.037988},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":87.03,"high":87.05,"low":87.03,"close":87.04,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.045575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":87.03,"high":87.03,"low":87.03,"close":87.03,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":87.005,"high":87.03,"low":87.005,"close":87.01,"volume":3278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":87.008789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":87.02,"high":87.02,"low":87.02,"close":87.02,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":87.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":87.025,"high":87.025,"low":87.005,"close":87.005,"volume":2386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":87.005847},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":87.01,"high":87.03,"low":87.005,"close":87.03,"volume":2563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":87.011745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":87.035,"high":87.045,"low":87.035,"close":87.045,"volume":1825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.041301},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":87.075,"high":87.075,"low":87.07,"close":87.07,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":87.072262},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":87.085,"high":87.085,"low":87.075,"close":87.085,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":87.0834},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":87.085,"high":87.085,"low":87.065,"close":87.065,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":87.071351},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":87.065,"high":87.085,"low":87.06,"close":87.085,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.064229},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":87.075,"high":87.095,"low":87.065,"close":87.095,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":87.079565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":87.095,"high":87.11,"low":87.095,"close":87.105,"volume":2910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.108812},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":87.115,"high":87.115,"low":87.095,"close":87.095,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.108333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":87.105,"high":87.105,"low":87.085,"close":87.1,"volume":2829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":87.099223},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":87.105,"high":87.125,"low":87.095,"close":87.125,"volume":5455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":87.109951},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":87.125,"high":87.145,"low":87.115,"close":87.115,"volume":5195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":87.128472},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":87.115,"high":87.145,"low":87.115,"close":87.145,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":87.11684},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":87.145,"high":87.145,"low":87.135,"close":87.145,"volume":3109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":87.141336},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":87.145,"high":87.165,"low":87.145,"close":87.165,"volume":3096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":87.154561},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":87.17,"high":87.195,"low":87.145,"close":87.145,"volume":10847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":87.167531},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":87.135,"high":87.165,"low":87.135,"close":87.165,"volume":6381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":87.157147},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":87.165,"high":87.165,"low":87.135,"close":87.14,"volume":6400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":87.147389},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":87.14,"high":87.15,"low":87.12,"close":87.13,"volume":18371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":87.134629},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":87.115,"high":87.145,"low":87.11,"close":87.11,"volume":28114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":93,"vwap":87.131177},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":87.975,"high":88.04,"low":87.895,"close":87.93,"volume":12212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":88.00015},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":87.905,"high":88.09,"low":87.905,"close":88.09,"volume":9474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":87.981695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":88.07,"high":88.12,"low":87.93,"close":88.12,"volume":12788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":88.024903},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":88.125,"high":88.125,"low":88.05,"close":88.07,"volume":8552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":88.089984},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":88.055,"high":88.17,"low":88.055,"close":88.17,"volume":7229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":88.105956},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":88.175,"high":88.2,"low":88.08,"close":88.09,"volume":9128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":88.165259},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":88.08,"high":88.11,"low":88.04,"close":88.04,"volume":12090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":88.054491},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":88.045,"high":88.075,"low":87.99,"close":87.99,"volume":13156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":88.054839},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":88.005,"high":88.04,"low":87.97,"close":88,"volume":13268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":88.019066},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":88.04,"high":88.055,"low":87.99,"close":87.99,"volume":5638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":88.022175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":88.04,"high":88.17,"low":88.04,"close":88.155,"volume":16461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":88.12823},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":88.12,"high":88.155,"low":88.08,"close":88.15,"volume":12336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":88.11918},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":88.18,"high":88.205,"low":88.155,"close":88.165,"volume":5151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":88.179062},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":88.165,"high":88.17,"low":88.125,"close":88.15,"volume":2849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":88.150938},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":88.14,"high":88.19,"low":88.12,"close":88.185,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":88.164375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":88.17,"high":88.27,"low":88.15,"close":88.23,"volume":10217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":88.209606},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":88.22,"high":88.265,"low":88.19,"close":88.265,"volume":19413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":88.212156},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":88.23,"high":88.28,"low":88.22,"close":88.265,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.256673},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":88.29,"high":88.29,"low":88.23,"close":88.23,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.269993},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":88.24,"high":88.32,"low":88.21,"close":88.32,"volume":4295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":88.271123},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":88.335,"high":88.46,"low":88.335,"close":88.455,"volume":6849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":88.400116},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":88.445,"high":88.445,"low":88.425,"close":88.425,"volume":2632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":88.432656},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":88.39,"high":88.41,"low":88.36,"close":88.41,"volume":2663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.392923},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":88.37,"high":88.37,"low":88.35,"close":88.35,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.352392},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":88.35,"high":88.37,"low":88.33,"close":88.33,"volume":2526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.351},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":88.34,"high":88.34,"low":88.24,"close":88.27,"volume":6107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.293576},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":88.27,"high":88.32,"low":88.255,"close":88.255,"volume":2833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":88.293613},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":88.28,"high":88.28,"low":88.26,"close":88.27,"volume":1776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.268235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":88.28,"high":88.305,"low":88.27,"close":88.295,"volume":4812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":88.282972},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":88.28,"high":88.315,"low":88.28,"close":88.305,"volume":3185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.299941},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":88.31,"high":88.32,"low":88.24,"close":88.255,"volume":7692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":88.262965},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":88.26,"high":88.26,"low":88.17,"close":88.175,"volume":5238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.236104},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":88.205,"high":88.265,"low":88.2,"close":88.265,"volume":2340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.219988},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":88.25,"high":88.25,"low":88.215,"close":88.215,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.230789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":88.245,"high":88.32,"low":88.235,"close":88.32,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":88.297784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":88.32,"high":88.375,"low":88.32,"close":88.37,"volume":6700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":88.34085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":88.33,"high":88.365,"low":88.3,"close":88.305,"volume":4294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":88.337625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":88.32,"high":88.36,"low":88.32,"close":88.34,"volume":4520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.341603},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":88.35,"high":88.35,"low":88.325,"close":88.33,"volume":2415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.33597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":88.34,"high":88.385,"low":88.34,"close":88.385,"volume":5064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.358695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":88.395,"high":88.42,"low":88.385,"close":88.39,"volume":5103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":88.402784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":88.4,"high":88.4,"low":88.36,"close":88.38,"volume":4970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.377215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":88.41,"high":88.43,"low":88.385,"close":88.42,"volume":7178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":88.409633},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":88.41,"high":88.48,"low":88.405,"close":88.475,"volume":3345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.439477},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":88.51,"high":88.54,"low":88.51,"close":88.54,"volume":6536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":88.522324},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":88.54,"high":88.62,"low":88.54,"close":88.605,"volume":9218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":88.591724},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":88.62,"high":88.655,"low":88.605,"close":88.65,"volume":4913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.632137},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":88.64,"high":88.64,"low":88.59,"close":88.625,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.61875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":88.66,"high":88.66,"low":88.65,"close":88.65,"volume":2876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.652115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":88.64,"high":88.695,"low":88.625,"close":88.695,"volume":8579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":88.663776},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":88.72,"high":88.73,"low":88.72,"close":88.73,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.726231},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":88.71,"high":88.72,"low":88.68,"close":88.7,"volume":4173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":88.693888},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":88.775,"high":88.82,"low":88.775,"close":88.8,"volume":7964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":88.804833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":88.815,"high":88.815,"low":88.765,"close":88.765,"volume":3664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.787509},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":88.73,"high":88.735,"low":88.705,"close":88.73,"volume":2839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.72636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":88.73,"high":88.775,"low":88.72,"close":88.74,"volume":5626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.739635},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":88.74,"high":88.765,"low":88.72,"close":88.74,"volume":5212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":88.741215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":88.77,"high":88.8,"low":88.77,"close":88.8,"volume":5479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.7809},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":88.825,"high":88.835,"low":88.79,"close":88.79,"volume":3708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.82154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":88.785,"high":88.785,"low":88.745,"close":88.755,"volume":9758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":88.759328},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":88.765,"high":88.83,"low":88.755,"close":88.805,"volume":10724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":88.796658},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":88.81,"high":88.81,"low":88.685,"close":88.685,"volume":10116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":88.748583},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":88.69,"high":88.72,"low":88.585,"close":88.585,"volume":8683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":88.645798},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":88.585,"high":88.595,"low":88.51,"close":88.51,"volume":4659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":88.551937},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":88.54,"high":88.55,"low":88.53,"close":88.53,"volume":3508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":88.540776},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":88.515,"high":88.64,"low":88.515,"close":88.62,"volume":2603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.582197},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":88.62,"high":88.62,"low":88.585,"close":88.62,"volume":2095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.608702},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":88.64,"high":88.725,"low":88.63,"close":88.725,"volume":10010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":88.649806},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":88.73,"high":88.745,"low":88.715,"close":88.745,"volume":4631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.73594},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":88.76,"high":88.76,"low":88.71,"close":88.72,"volume":5146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.73858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":88.705,"high":88.705,"low":88.67,"close":88.68,"volume":3903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":88.684829},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":88.725,"high":88.73,"low":88.67,"close":88.69,"volume":2892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.7064},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":88.695,"high":88.695,"low":88.625,"close":88.625,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":88.61,"high":88.61,"low":88.6,"close":88.6,"volume":2473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.603908},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":88.62,"high":88.625,"low":88.615,"close":88.62,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":88.66,"high":88.66,"low":88.66,"close":88.66,"volume":2409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":88.755,"high":88.76,"low":88.755,"close":88.76,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.758797},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":88.77,"high":88.79,"low":88.76,"close":88.79,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.774344},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":88.815,"high":88.825,"low":88.815,"close":88.825,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":88.83,"high":88.875,"low":88.83,"close":88.84,"volume":4109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.853318},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":88.89,"high":88.92,"low":88.89,"close":88.92,"volume":3533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.898249},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":88.91,"high":88.91,"low":88.805,"close":88.81,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":88.83788},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":88.81,"high":88.895,"low":88.81,"close":88.895,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.829731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":88.9,"high":88.91,"low":88.9,"close":88.91,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.900435},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":88.905,"high":88.92,"low":88.865,"close":88.875,"volume":18342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":88.900059},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":88.905,"high":88.955,"low":88.905,"close":88.945,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.936111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":88.94,"high":88.98,"low":88.93,"close":88.96,"volume":3664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.960704},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":88.98,"high":88.98,"low":88.955,"close":88.96,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.975588},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":88.95,"high":88.97,"low":88.95,"close":88.97,"volume":1923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.954673},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":88.915,"high":88.925,"low":88.9,"close":88.915,"volume":4664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":88.913401},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":88.935,"high":88.95,"low":88.89,"close":88.9,"volume":4398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":88.928377},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":88.9,"high":88.9,"low":88.85,"close":88.855,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.874474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":88.905,"high":89,"low":88.905,"close":89,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.958046},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":89.005,"high":89.01,"low":88.99,"close":88.99,"volume":2370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.003913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":89.015,"high":89.02,"low":88.99,"close":89.02,"volume":8913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":89.008449},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":89.02,"high":89.05,"low":89.02,"close":89.035,"volume":6080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":89.036946},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":89.045,"high":89.045,"low":89.01,"close":89.02,"volume":7283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":89.019968},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":89.035,"high":89.04,"low":89.035,"close":89.04,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.036667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":89.03,"high":89.03,"low":88.98,"close":89.025,"volume":3225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.011667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":89.04,"high":89.05,"low":89.04,"close":89.04,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":89.04449},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":89.09,"high":89.09,"low":89.08,"close":89.08,"volume":2761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.087727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":89.075,"high":89.075,"low":89.055,"close":89.06,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.061253},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":89.06,"high":89.08,"low":89.06,"close":89.08,"volume":3042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.068},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":89.12,"high":89.13,"low":89.06,"close":89.08,"volume":5183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.092118},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":89.12,"high":89.12,"low":89.09,"close":89.09,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.096818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":89.09,"high":89.09,"low":89.06,"close":89.06,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":89.068434},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":89.045,"high":89.045,"low":89.005,"close":89.005,"volume":9313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":89.014792},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":88.995,"high":88.995,"low":88.94,"close":88.94,"volume":9430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":88.966704},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":88.935,"high":88.95,"low":88.925,"close":88.925,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.941071},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":88.93,"high":88.965,"low":88.925,"close":88.965,"volume":4476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":88.944773},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":88.96,"high":88.96,"low":88.945,"close":88.95,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.94942},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":88.99,"high":89.02,"low":88.98,"close":89.015,"volume":5499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.991789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":89.04,"high":89.04,"low":89.04,"close":89.04,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":89.03,"high":89.09,"low":89.025,"close":89.09,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.054493},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":89.075,"high":89.09,"low":89.075,"close":89.09,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.083333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":89.06,"high":89.11,"low":89.06,"close":89.09,"volume":5234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.098603},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":89.115,"high":89.115,"low":89.115,"close":89.115,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":89.09,"high":89.115,"low":89.09,"close":89.115,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.107208},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":89.1,"high":89.145,"low":89.1,"close":89.145,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.113832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":89.14,"high":89.185,"low":89.14,"close":89.16,"volume":6298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.16465},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":89.16,"high":89.18,"low":89.16,"close":89.16,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.167992},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":89.15,"high":89.155,"low":89.145,"close":89.15,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":89.17,"high":89.17,"low":89.1,"close":89.1,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.119566},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":89.12,"high":89.14,"low":89.12,"close":89.14,"volume":1932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.121589},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":89.17,"high":89.18,"low":89.17,"close":89.18,"volume":3862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.170275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":89.155,"high":89.155,"low":89.12,"close":89.12,"volume":4899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.126317},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":89.11,"high":89.11,"low":89.09,"close":89.09,"volume":7691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":89.093122},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":89.095,"high":89.1,"low":89.08,"close":89.1,"volume":10629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":89.08858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":89.08,"high":89.12,"low":89.08,"close":89.12,"volume":2415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.089168},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":89.14,"high":89.14,"low":89.14,"close":89.14,"volume":1628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":89.16,"high":89.16,"low":89.115,"close":89.135,"volume":8159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":89.126836},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":89.125,"high":89.135,"low":89.125,"close":89.13,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":89.130507},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":89.12,"high":89.145,"low":89.12,"close":89.145,"volume":3836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":89.129653},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":89.12,"high":89.12,"low":89.11,"close":89.11,"volume":12887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":89.110082},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":89.185,"high":89.2,"low":89.18,"close":89.185,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.189668},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":89.21,"high":89.21,"low":89.2,"close":89.2,"volume":4201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.205625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":89.205,"high":89.205,"low":89.205,"close":89.205,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.205},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":89.195,"high":89.2,"low":89.18,"close":89.2,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.197222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":89.24,"high":89.24,"low":89.24,"close":89.24,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":89.26,"high":89.26,"low":89.26,"close":89.26,"volume":2764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":89.27,"high":89.27,"low":89.26,"close":89.26,"volume":2363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.265297},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":89.265,"high":89.265,"low":89.265,"close":89.265,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":89.3,"high":89.3,"low":89.29,"close":89.29,"volume":4959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.299573},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":89.27,"high":89.285,"low":89.27,"close":89.285,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":89.28,"high":89.28,"low":89.25,"close":89.26,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.260747},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":89.29,"high":89.29,"low":89.23,"close":89.23,"volume":5676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":89.233293},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":89.22,"high":89.25,"low":89.22,"close":89.25,"volume":13081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":89.226352},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":89.24,"high":89.25,"low":89.23,"close":89.25,"volume":4957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.235554},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":89.255,"high":89.285,"low":89.255,"close":89.28,"volume":2099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.275777},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":89.27,"high":89.3,"low":89.26,"close":89.26,"volume":6396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":89.282376},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":89.26,"high":89.3,"low":89.25,"close":89.285,"volume":7446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":89.270405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":89.28,"high":89.29,"low":89.265,"close":89.29,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.278343},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":89.32,"high":89.32,"low":89.3,"close":89.3,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.31292},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":89.31,"high":89.34,"low":89.305,"close":89.34,"volume":5886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.322321},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":89.335,"high":89.345,"low":89.305,"close":89.33,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.325101},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":89.34,"high":89.34,"low":89.34,"close":89.34,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":89.305,"high":89.315,"low":89.295,"close":89.3,"volume":5024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":89.301488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":89.29,"high":89.29,"low":89.275,"close":89.28,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.279348},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":89.265,"high":89.29,"low":89.25,"close":89.29,"volume":3912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.283438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":89.29,"high":89.29,"low":89.255,"close":89.255,"volume":7216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":89.276726},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":89.28,"high":89.28,"low":89.255,"close":89.265,"volume":2435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.27616},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":89.275,"high":89.275,"low":89.235,"close":89.235,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.257708},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":89.235,"high":89.235,"low":89.235,"close":89.235,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":89.23,"high":89.23,"low":89.195,"close":89.195,"volume":1367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.224615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":89.19,"high":89.235,"low":89.19,"close":89.235,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.2125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":89.245,"high":89.265,"low":89.245,"close":89.265,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.253511},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":89.26,"high":89.27,"low":89.245,"close":89.27,"volume":1774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.261617},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":89.24,"high":89.24,"low":89.24,"close":89.24,"volume":5120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":89.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":89.25,"high":89.26,"low":89.25,"close":89.26,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.257512},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":89.26,"high":89.26,"low":89.25,"close":89.25,"volume":4957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":89.256615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":89.25,"high":89.29,"low":89.25,"close":89.29,"volume":1705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.285},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":89.29,"high":89.29,"low":89.29,"close":89.29,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":89.285,"high":89.295,"low":89.285,"close":89.295,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.288},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":89.285,"high":89.29,"low":89.285,"close":89.29,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.288889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":89.28,"high":89.28,"low":89.25,"close":89.25,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.258555},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":89.26,"high":89.27,"low":89.26,"close":89.27,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":89.26,"high":89.26,"low":89.26,"close":89.26,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":89.26,"high":89.275,"low":89.26,"close":89.265,"volume":7050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":89.268034},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":89.305,"high":89.325,"low":89.305,"close":89.325,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.319681},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":89.335,"high":89.35,"low":89.335,"close":89.35,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.341667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":89.35,"high":89.365,"low":89.35,"close":89.365,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.357588},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":89.375,"high":89.375,"low":89.37,"close":89.37,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.370759},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":89.39,"high":89.39,"low":89.39,"close":89.39,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.39},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":89.375,"high":89.375,"low":89.375,"close":89.375,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":89.36,"high":89.36,"low":89.36,"close":89.36,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":89.325,"high":89.325,"low":89.3,"close":89.3,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.311542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":89.315,"high":89.315,"low":89.315,"close":89.315,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.315},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":89.33,"high":89.33,"low":89.33,"close":89.33,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":89.34,"high":89.34,"low":89.325,"close":89.325,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.334044},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":89.325,"high":89.335,"low":89.325,"close":89.335,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.328333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":89.33,"high":89.345,"low":89.33,"close":89.33,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.332885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":89.35,"high":89.35,"low":89.35,"close":89.35,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":89.39,"high":89.42,"low":89.39,"close":89.42,"volume":12013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.40522},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":89.43,"high":89.45,"low":89.42,"close":89.44,"volume":34548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.427147},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":89.45,"high":89.45,"low":89.445,"close":89.445,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.448708},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":89.465,"high":89.47,"low":89.46,"close":89.47,"volume":8628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.4651},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":89.45,"high":89.45,"low":89.415,"close":89.43,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.445526},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":89.41,"high":89.485,"low":89.41,"close":89.485,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.451},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":89.485,"high":89.53,"low":89.485,"close":89.505,"volume":3590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.517278},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":89.485,"high":89.485,"low":89.48,"close":89.48,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.483276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":89.49,"high":89.51,"low":89.49,"close":89.49,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.498553},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":89.51,"high":89.565,"low":89.51,"close":89.55,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.526034},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":89.55,"high":89.55,"low":89.495,"close":89.51,"volume":6027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":89.506308},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":89.525,"high":89.525,"low":89.52,"close":89.52,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.522101},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":89.515,"high":89.53,"low":89.505,"close":89.505,"volume":2970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.525141},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":89.51,"high":89.51,"low":89.49,"close":89.495,"volume":9279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.499105},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":89.495,"high":89.52,"low":89.495,"close":89.52,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.509643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":89.525,"high":89.525,"low":89.495,"close":89.495,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.505861},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":89.495,"high":89.505,"low":89.47,"close":89.47,"volume":6885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":89.488258},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":89.47,"high":89.47,"low":89.43,"close":89.43,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.453846},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":89.44,"high":89.45,"low":89.44,"close":89.45,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.445249},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":89.46,"high":89.46,"low":89.455,"close":89.455,"volume":3397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.459851},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":89.44,"high":89.44,"low":89.405,"close":89.42,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.418636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":89.41,"high":89.435,"low":89.405,"close":89.435,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.414575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":89.43,"high":89.43,"low":89.41,"close":89.41,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.423333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":89.405,"high":89.405,"low":89.405,"close":89.405,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":89.41,"high":89.41,"low":89.39,"close":89.4,"volume":3771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.409175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":89.41,"high":89.41,"low":89.41,"close":89.41,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":89.4,"high":89.4,"low":89.36,"close":89.36,"volume":1490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.370833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":89.35,"high":89.35,"low":89.35,"close":89.35,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":89.325,"high":89.345,"low":89.32,"close":89.345,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.327143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":89.355,"high":89.355,"low":89.335,"close":89.335,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":89.35,"high":89.35,"low":89.335,"close":89.345,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.34125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":89.34,"high":89.35,"low":89.34,"close":89.345,"volume":3320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.345291},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":89.34,"high":89.365,"low":89.34,"close":89.365,"volume":6238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.357582},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":89.37,"high":89.37,"low":89.335,"close":89.335,"volume":5106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":89.339823},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":89.33,"high":89.33,"low":89.31,"close":89.31,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.327692},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":89.33,"high":89.33,"low":89.3,"close":89.3,"volume":1882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.3186},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":89.345,"high":89.35,"low":89.345,"close":89.35,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.349587},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":89.33,"high":89.33,"low":89.33,"close":89.33,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":89.34,"high":89.34,"low":89.34,"close":89.34,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":89.34,"high":89.36,"low":89.335,"close":89.36,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.344677},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":89.36,"high":89.36,"low":89.36,"close":89.36,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":89.41,"high":89.445,"low":89.41,"close":89.44,"volume":1468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":89.425,"high":89.425,"low":89.425,"close":89.425,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":89.42,"high":89.42,"low":89.42,"close":89.42,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":89.41,"high":89.42,"low":89.41,"close":89.42,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.416111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":89.415,"high":89.43,"low":89.415,"close":89.43,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.424463},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":89.42,"high":89.42,"low":89.385,"close":89.395,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.406429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":89.415,"high":89.42,"low":89.415,"close":89.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.4175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":89.42,"high":89.465,"low":89.42,"close":89.465,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.4425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":89.46,"high":89.485,"low":89.46,"close":89.48,"volume":17977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":89.477478},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":89.48,"high":89.49,"low":89.47,"close":89.47,"volume":6672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.480258},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":89.48,"high":89.48,"low":89.47,"close":89.475,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":89.47,"high":89.505,"low":89.47,"close":89.47,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":89.483122},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":89.44,"high":89.44,"low":89.41,"close":89.41,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.413333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":89.38,"high":89.38,"low":89.38,"close":89.38,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":89.42,"high":89.42,"low":89.42,"close":89.42,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":89.425,"high":89.425,"low":89.425,"close":89.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":89.425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":89.425,"high":89.435,"low":89.425,"close":89.435,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.43},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":89.445,"high":89.445,"low":89.42,"close":89.43,"volume":4059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.432795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":89.42,"high":89.42,"low":89.42,"close":89.42,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":89.415,"high":89.415,"low":89.415,"close":89.415,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.415},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":89.415,"high":89.43,"low":89.415,"close":89.42,"volume":2391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.428451},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":89.43,"high":89.43,"low":89.425,"close":89.425,"volume":2002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.4295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":89.425,"high":89.425,"low":89.42,"close":89.42,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.42102},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":89.43,"high":89.43,"low":89.42,"close":89.42,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.427656},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":89.41,"high":89.415,"low":89.395,"close":89.395,"volume":6656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.397164},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":89.405,"high":89.405,"low":89.405,"close":89.405,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":89.405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":89.445,"high":89.445,"low":89.445,"close":89.445,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":89.45,"high":89.45,"low":89.45,"close":89.45,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":89.495,"high":89.495,"low":89.49,"close":89.49,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.49125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":89.48,"high":89.48,"low":89.47,"close":89.47,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.472857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":89.47,"high":89.47,"low":89.47,"close":89.47,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":89.495,"high":89.495,"low":89.485,"close":89.485,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.491939},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":89.51,"high":89.51,"low":89.485,"close":89.5,"volume":2506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.498545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":89.495,"high":89.505,"low":89.495,"close":89.505,"volume":2478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.496973},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":89.52,"high":89.52,"low":89.5,"close":89.5,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.514286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":89.48,"high":89.49,"low":89.48,"close":89.49,"volume":3791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":89.487019},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":89.5,"high":89.5,"low":89.5,"close":89.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":89.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":89.495,"high":89.495,"low":89.495,"close":89.495,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":89.49,"high":89.49,"low":89.485,"close":89.485,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.488165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":89.48,"high":89.48,"low":89.455,"close":89.455,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.466647},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":89.465,"high":89.48,"low":89.465,"close":89.48,"volume":2658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.472356},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":89.485,"high":89.485,"low":89.48,"close":89.48,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.481667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":89.475,"high":89.495,"low":89.465,"close":89.485,"volume":7013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":89.491916},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":89.48,"high":89.48,"low":89.48,"close":89.48,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":89.5,"high":89.5,"low":89.5,"close":89.5,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":89.49,"high":89.49,"low":89.485,"close":89.49,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":89.53,"high":89.535,"low":89.53,"close":89.535,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.534286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":89.535,"high":89.545,"low":89.525,"close":89.525,"volume":43649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":89.535056},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":89.525,"high":89.525,"low":89.51,"close":89.51,"volume":3148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.512598},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":89.505,"high":89.515,"low":89.505,"close":89.51,"volume":5435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.512914},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":89.51,"high":89.535,"low":89.51,"close":89.53,"volume":7973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":89.528966},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":89.525,"high":89.53,"low":89.525,"close":89.53,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.528918},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":89.52,"high":89.52,"low":89.51,"close":89.51,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.515192},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":89.535,"high":89.55,"low":89.535,"close":89.535,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.537622},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":89.53,"high":89.53,"low":89.53,"close":89.53,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":89.51,"high":89.51,"low":89.49,"close":89.5,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":89.5,"high":89.51,"low":89.5,"close":89.505,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.504749},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":89.495,"high":89.495,"low":89.495,"close":89.495,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":89.52,"high":89.53,"low":89.52,"close":89.53,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.526667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":89.52,"high":89.52,"low":89.52,"close":89.52,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":89.505,"high":89.52,"low":89.505,"close":89.52,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":89.55,"high":89.56,"low":89.54,"close":89.56,"volume":3518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.548777},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":89.53,"high":89.53,"low":89.5,"close":89.5,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.523328},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":89.495,"high":89.495,"low":89.465,"close":89.465,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.480664},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":89.455,"high":89.47,"low":89.455,"close":89.47,"volume":1191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.464035},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":89.485,"high":89.505,"low":89.485,"close":89.5,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":89.49135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":89.47,"high":89.47,"low":89.445,"close":89.445,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.45875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":89.46,"high":89.46,"low":89.46,"close":89.46,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":89.445,"high":89.465,"low":89.445,"close":89.465,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.456},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":89.48,"high":89.48,"low":89.48,"close":89.48,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":89.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":89.48,"high":89.48,"low":89.48,"close":89.48,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":89.49,"high":89.505,"low":89.49,"close":89.505,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.499553},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":89.5,"high":89.5,"low":89.495,"close":89.495,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.498649},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":89.5,"high":89.5,"low":89.5,"close":89.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":89.525,"high":89.525,"low":89.525,"close":89.525,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":89.545,"high":89.545,"low":89.545,"close":89.545,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":89.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":89.56,"high":89.56,"low":89.54,"close":89.54,"volume":13222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":89.547306},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":89.545,"high":89.545,"low":89.51,"close":89.51,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":89.5,"high":89.5,"low":89.5,"close":89.5,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":89.49,"high":89.505,"low":89.49,"close":89.505,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.490974},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":89.51,"high":89.51,"low":89.51,"close":89.51,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":89.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":89.535,"high":89.545,"low":89.535,"close":89.54,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.541111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":89.54,"high":89.54,"low":89.52,"close":89.525,"volume":5791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.520439},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":89.53,"high":89.545,"low":89.53,"close":89.545,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":89.53,"high":89.545,"low":89.53,"close":89.545,"volume":14240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":89.53461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":89.55,"high":89.56,"low":89.55,"close":89.56,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":89.55362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":89.555,"high":89.58,"low":89.55,"close":89.58,"volume":3226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.559913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":89.59,"high":89.6,"low":89.59,"close":89.6,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":89.5975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":89.59,"high":89.59,"low":89.59,"close":89.59,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":89.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":89.6,"high":89.6,"low":89.6,"close":89.6,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":89.635,"high":89.635,"low":89.635,"close":89.635,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.635},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":89.62,"high":89.62,"low":89.62,"close":89.62,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":89.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":89.645,"high":89.66,"low":89.645,"close":89.66,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.6575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":89.665,"high":89.68,"low":89.66,"close":89.66,"volume":16548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":89.667078},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":89.655,"high":89.665,"low":89.655,"close":89.665,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.655683},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":89.685,"high":89.695,"low":89.68,"close":89.695,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.690855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":89.7,"high":89.7,"low":89.7,"close":89.7,"volume":4342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":89.735,"high":89.735,"low":89.695,"close":89.695,"volume":3498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":89.714844},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":89.69,"high":89.7,"low":89.69,"close":89.7,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":89.68,"high":89.68,"low":89.665,"close":89.665,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.670323},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":89.67,"high":89.685,"low":89.67,"close":89.675,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.676156},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":89.685,"high":89.685,"low":89.685,"close":89.685,"volume":1167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":89.685},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":89.68,"high":89.72,"low":89.68,"close":89.72,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":89.745,"high":89.745,"low":89.735,"close":89.735,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":89.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":89.725,"high":89.725,"low":89.68,"close":89.695,"volume":2980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.694899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":89.71,"high":89.73,"low":89.71,"close":89.725,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.722238},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":89.735,"high":89.75,"low":89.72,"close":89.72,"volume":7849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":89.736408},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":89.73,"high":89.74,"low":89.725,"close":89.725,"volume":5395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":89.730189},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":89.71,"high":89.71,"low":89.71,"close":89.71,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":89.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":89.69,"high":89.695,"low":89.67,"close":89.695,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":89.690966},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":89.7,"high":89.705,"low":89.7,"close":89.7,"volume":4819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":89.700214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":89.66,"high":89.695,"low":89.66,"close":89.695,"volume":3476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":89.665126},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":89.68,"high":89.68,"low":89.67,"close":89.67,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":89.675,"high":89.675,"low":89.65,"close":89.65,"volume":3258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.672396},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":89.66,"high":89.66,"low":89.63,"close":89.63,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":89.653176},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":89.64,"high":89.66,"low":89.625,"close":89.66,"volume":2351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.631095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":89.655,"high":89.675,"low":89.65,"close":89.655,"volume":3253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.655799},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":89.655,"high":89.695,"low":89.645,"close":89.695,"volume":3625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":89.661592},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":89.69,"high":89.69,"low":89.66,"close":89.66,"volume":2710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":89.676498},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":89.675,"high":89.68,"low":89.665,"close":89.665,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":89.674339},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":89.675,"high":89.705,"low":89.67,"close":89.7,"volume":2891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.68945},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":89.71,"high":89.765,"low":89.71,"close":89.765,"volume":3455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":89.749685},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":89.74,"high":89.75,"low":89.73,"close":89.73,"volume":9601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.742237},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":89.735,"high":89.745,"low":89.735,"close":89.735,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":89.736498},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":89.735,"high":89.765,"low":89.735,"close":89.765,"volume":7597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":89.746373},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":89.755,"high":89.775,"low":89.755,"close":89.77,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":89.76941},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":89.805,"high":89.805,"low":89.795,"close":89.805,"volume":5790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":89.800484},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":89.8,"high":89.8,"low":89.775,"close":89.795,"volume":6123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":89.784701},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":89.775,"high":89.78,"low":89.745,"close":89.75,"volume":6367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.773024},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":89.76,"high":89.795,"low":89.76,"close":89.775,"volume":4399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":89.781051},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":89.78,"high":89.78,"low":89.755,"close":89.755,"volume":5723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":89.769149},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":89.76,"high":89.77,"low":89.745,"close":89.76,"volume":7818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.758365},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":89.755,"high":89.79,"low":89.755,"close":89.78,"volume":5338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":89.778808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":89.77,"high":89.77,"low":89.745,"close":89.765,"volume":16748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":89.757153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":89.78,"high":89.79,"low":89.765,"close":89.78,"volume":18031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":54,"vwap":89.780036},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":89.785,"high":89.785,"low":89.76,"close":89.76,"volume":5949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":89.766857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":89.765,"high":89.81,"low":89.76,"close":89.8,"volume":10394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":89.783475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":89.82,"high":89.91,"low":89.82,"close":89.91,"volume":10756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":89.859586},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":89.925,"high":89.94,"low":89.91,"close":89.91,"volume":35338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":123,"vwap":89.925785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":89.905,"high":89.93,"low":89.855,"close":89.855,"volume":21370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":89.909609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":89.855,"high":89.855,"low":89.79,"close":89.79,"volume":5306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":89.825635},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":89.785,"high":89.86,"low":89.765,"close":89.855,"volume":10789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":89.792645},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":89.84,"high":89.915,"low":89.81,"close":89.905,"volume":20944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":89.861342},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":89.9,"high":89.925,"low":89.885,"close":89.925,"volume":26548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":89.912067},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":89.925,"high":89.945,"low":89.915,"close":89.945,"volume":34827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":89.932003},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":89.96,"high":89.99,"low":89.95,"close":89.965,"volume":43675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":137,"vwap":89.969253},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":89.965,"high":89.98,"low":89.945,"close":89.97,"volume":76607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":226,"vwap":89.962099},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":89.595,"high":89.82,"low":89.595,"close":89.75,"volume":14213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":76,"vwap":89.74621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":89.77,"high":89.815,"low":89.75,"close":89.76,"volume":16915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":89.780492},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":89.71,"high":89.75,"low":89.61,"close":89.7,"volume":16390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":89.686975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":89.74,"high":89.79,"low":89.71,"close":89.71,"volume":8475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":89.733254},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":89.735,"high":89.85,"low":89.73,"close":89.74,"volume":11100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":89.799886},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":89.76,"high":89.86,"low":89.75,"close":89.86,"volume":4350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":89.811407},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":89.84,"high":89.93,"low":89.82,"close":89.89,"volume":10572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":89.844397},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":89.905,"high":89.94,"low":89.83,"close":89.83,"volume":16053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":95,"vwap":89.891973},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":89.84,"high":89.86,"low":89.69,"close":89.69,"volume":29980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":124,"vwap":89.792342},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":89.685,"high":89.695,"low":89.555,"close":89.565,"volume":30372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":141,"vwap":89.589534},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":89.6,"high":89.6,"low":89.48,"close":89.485,"volume":30555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":128,"vwap":89.545987},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":89.46,"high":89.54,"low":89.46,"close":89.505,"volume":10787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":89.494809},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":89.495,"high":89.515,"low":89.37,"close":89.37,"volume":21132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":86,"vwap":89.452557},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":89.34,"high":89.38,"low":89.3,"close":89.38,"volume":13873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":89.327634},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":89.365,"high":89.365,"low":89.29,"close":89.29,"volume":11088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":58,"vwap":89.332154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":89.31,"high":89.32,"low":89.23,"close":89.24,"volume":9342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":89.255189},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":89.24,"high":89.29,"low":89.22,"close":89.22,"volume":3234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":89.267304},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":89.205,"high":89.22,"low":89.085,"close":89.085,"volume":3307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":89.178543},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":89.105,"high":89.12,"low":89.075,"close":89.075,"volume":3601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":89.089598},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":89.065,"high":89.13,"low":89.035,"close":89.115,"volume":29236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":89.068785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":89.12,"high":89.195,"low":89.12,"close":89.18,"volume":6024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":89.176202},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":89.19,"high":89.22,"low":89.15,"close":89.2,"volume":7504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":89.203492},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":89.185,"high":89.24,"low":89.17,"close":89.2,"volume":4276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":89.221711},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":89.2,"high":89.235,"low":89.2,"close":89.235,"volume":3583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":89.213305},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":89.22,"high":89.245,"low":89.195,"close":89.215,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":89.219388},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":89.24,"high":89.265,"low":89.18,"close":89.19,"volume":7308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":89.238757},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":89.2,"high":89.225,"low":89.2,"close":89.225,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":89.210714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":89.235,"high":89.25,"low":89.19,"close":89.19,"volume":2636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":89.239281},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":89.18,"high":89.18,"low":89.085,"close":89.085,"volume":2715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":89.144886},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":89.07,"high":89.07,"low":88.935,"close":88.935,"volume":9416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":88.999978},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":88.945,"high":88.945,"low":88.775,"close":88.785,"volume":15363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":88.830712},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":88.8,"high":88.8,"low":88.74,"close":88.76,"volume":4867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.776563},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":88.775,"high":88.775,"low":88.71,"close":88.725,"volume":8397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":88.735628},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":88.7,"high":88.7,"low":88.67,"close":88.7,"volume":6505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.683754},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":88.68,"high":88.72,"low":88.66,"close":88.67,"volume":11347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":88.687281},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":88.7,"high":88.75,"low":88.67,"close":88.67,"volume":4084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":88.716447},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":88.7,"high":88.74,"low":88.68,"close":88.69,"volume":20625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":72,"vwap":88.711943},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":88.675,"high":88.7,"low":88.62,"close":88.62,"volume":3433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":88.67433},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":88.64,"high":88.75,"low":88.64,"close":88.745,"volume":2348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.722179},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":88.77,"high":88.825,"low":88.77,"close":88.805,"volume":16750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":88.808783},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":88.815,"high":88.825,"low":88.77,"close":88.77,"volume":19539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":88.808582},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":88.76,"high":88.765,"low":88.695,"close":88.7,"volume":13606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":88.72098},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":88.705,"high":88.705,"low":88.6,"close":88.61,"volume":15912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":88.654686},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":88.61,"high":88.63,"low":88.59,"close":88.615,"volume":17208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":88.61272},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":88.615,"high":88.65,"low":88.575,"close":88.575,"volume":8932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":88.613695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":88.615,"high":88.655,"low":88.605,"close":88.63,"volume":2593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":88.635,"high":88.68,"low":88.62,"close":88.675,"volume":11211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":88.654643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":88.69,"high":88.69,"low":88.675,"close":88.675,"volume":3383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.684091},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":88.67,"high":88.68,"low":88.615,"close":88.65,"volume":11065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":88.641682},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":88.64,"high":88.645,"low":88.6,"close":88.62,"volume":7258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.624341},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":88.615,"high":88.615,"low":88.585,"close":88.61,"volume":8596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.59659},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":88.585,"high":88.59,"low":88.575,"close":88.59,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.578532},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":88.57,"high":88.57,"low":88.53,"close":88.53,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.562083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":88.475,"high":88.475,"low":88.46,"close":88.47,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":88.468864},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":88.39,"high":88.4,"low":88.39,"close":88.4,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.398462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":88.43,"high":88.435,"low":88.365,"close":88.37,"volume":17559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":88.423858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":88.39,"high":88.455,"low":88.39,"close":88.455,"volume":8655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.428753},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":88.46,"high":88.54,"low":88.46,"close":88.52,"volume":9600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":88.519874},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":88.505,"high":88.56,"low":88.5,"close":88.54,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.535031},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":88.54,"high":88.54,"low":88.465,"close":88.48,"volume":3743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.51868},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":88.52,"high":88.54,"low":88.49,"close":88.52,"volume":13967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":88.504011},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":88.515,"high":88.54,"low":88.48,"close":88.54,"volume":12438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":88.492418},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":88.535,"high":88.56,"low":88.515,"close":88.555,"volume":9735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":88.545872},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":88.54,"high":88.54,"low":88.51,"close":88.51,"volume":7136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.515472},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":88.465,"high":88.465,"low":88.41,"close":88.42,"volume":58646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":87,"vwap":88.420033},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":88.42,"high":88.42,"low":88.39,"close":88.39,"volume":60470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":88.408732},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":88.395,"high":88.41,"low":88.335,"close":88.355,"volume":70829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":88.357953},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":88.365,"high":88.43,"low":88.35,"close":88.35,"volume":46188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":88.39698},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":88.33,"high":88.33,"low":88.275,"close":88.295,"volume":55874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":97,"vwap":88.288508},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":88.31,"high":88.33,"low":88.305,"close":88.325,"volume":8034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":88.318527},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":88.335,"high":88.355,"low":88.32,"close":88.355,"volume":6429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":88.344725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":88.355,"high":88.355,"low":88.32,"close":88.34,"volume":20747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":88.341674},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":88.34,"high":88.37,"low":88.29,"close":88.33,"volume":32076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":88.314237},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":88.33,"high":88.365,"low":88.3,"close":88.3,"volume":54308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":88.347468},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":88.32,"high":88.34,"low":88.29,"close":88.325,"volume":42035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":88.307254},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":88.33,"high":88.42,"low":88.33,"close":88.385,"volume":49731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":88.363905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":88.38,"high":88.45,"low":88.38,"close":88.44,"volume":98050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":88.425858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":88.425,"high":88.46,"low":88.41,"close":88.46,"volume":5532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.441956},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":88.46,"high":88.48,"low":88.46,"close":88.465,"volume":16635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":88.467656},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":88.44,"high":88.485,"low":88.44,"close":88.46,"volume":14641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":88.447395},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":88.43,"high":88.43,"low":88.39,"close":88.41,"volume":44336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":88.402417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":88.4,"high":88.46,"low":88.4,"close":88.455,"volume":24949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":88.430358},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":88.445,"high":88.445,"low":88.415,"close":88.43,"volume":6349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.429042},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":88.44,"high":88.515,"low":88.44,"close":88.515,"volume":5097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.472713},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":88.53,"high":88.58,"low":88.53,"close":88.58,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.568369},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":88.605,"high":88.62,"low":88.6,"close":88.61,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.611146},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":88.605,"high":88.63,"low":88.6,"close":88.61,"volume":3010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.618214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":88.61,"high":88.61,"low":88.59,"close":88.59,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.600821},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":88.57,"high":88.58,"low":88.57,"close":88.575,"volume":6959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":88.573191},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":88.52,"high":88.57,"low":88.52,"close":88.57,"volume":2102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.557057},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":88.565,"high":88.57,"low":88.495,"close":88.545,"volume":5094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.56311},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":88.55,"high":88.555,"low":88.525,"close":88.525,"volume":1916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.545838},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":88.52,"high":88.59,"low":88.52,"close":88.575,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.568698},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":88.565,"high":88.575,"low":88.565,"close":88.575,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":88.575,"high":88.58,"low":88.57,"close":88.57,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.57625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":88.53,"high":88.54,"low":88.515,"close":88.54,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.528699},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":88.535,"high":88.535,"low":88.53,"close":88.53,"volume":1918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.530789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":88.535,"high":88.54,"low":88.515,"close":88.52,"volume":2358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.523686},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":88.515,"high":88.56,"low":88.515,"close":88.56,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":88.56,"high":88.56,"low":88.535,"close":88.535,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.55125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":88.545,"high":88.575,"low":88.545,"close":88.56,"volume":2556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.56513},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":88.55,"high":88.55,"low":88.545,"close":88.545,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.5475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":88.55,"high":88.58,"low":88.55,"close":88.58,"volume":2855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.559859},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":88.56,"high":88.58,"low":88.54,"close":88.58,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.561792},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":88.56,"high":88.56,"low":88.52,"close":88.52,"volume":3725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.550618},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":88.53,"high":88.53,"low":88.515,"close":88.525,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.526},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":88.52,"high":88.53,"low":88.52,"close":88.53,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.523462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":88.51,"high":88.535,"low":88.5,"close":88.5,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.507378},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":88.51,"high":88.51,"low":88.495,"close":88.495,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.497203},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":88.53,"high":88.53,"low":88.53,"close":88.53,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":88.61,"high":88.62,"low":88.61,"close":88.62,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.614327},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":88.595,"high":88.605,"low":88.57,"close":88.57,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.587149},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":88.59,"high":88.59,"low":88.585,"close":88.59,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.589517},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":88.58,"high":88.59,"low":88.58,"close":88.585,"volume":4104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.589377},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":88.58,"high":88.585,"low":88.58,"close":88.585,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.5825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":88.58,"high":88.58,"low":88.56,"close":88.56,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.578667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":88.57,"high":88.57,"low":88.5,"close":88.5,"volume":8138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":88.554994},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":88.495,"high":88.5,"low":88.495,"close":88.5,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.4975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":88.5,"high":88.5,"low":88.5,"close":88.5,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":88.485,"high":88.485,"low":88.485,"close":88.485,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":88.49,"high":88.49,"low":88.455,"close":88.455,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.473607},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":88.45,"high":88.485,"low":88.45,"close":88.48,"volume":3855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":88.470126},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":88.485,"high":88.49,"low":88.48,"close":88.49,"volume":989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.485455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":88.51,"high":88.51,"low":88.495,"close":88.495,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.5054},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":88.475,"high":88.48,"low":88.455,"close":88.48,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.462729},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":88.52,"high":88.535,"low":88.505,"close":88.535,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.514974},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":88.55,"high":88.555,"low":88.52,"close":88.52,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.535858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":88.545,"high":88.57,"low":88.53,"close":88.53,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.5475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":88.515,"high":88.52,"low":88.515,"close":88.52,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.517619},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":88.5,"high":88.52,"low":88.5,"close":88.52,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.506667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":88.545,"high":88.555,"low":88.53,"close":88.53,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":88.52,"high":88.52,"low":88.49,"close":88.49,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.490882},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":88.495,"high":88.495,"low":88.47,"close":88.49,"volume":36044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":88.480669},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":88.505,"high":88.505,"low":88.46,"close":88.46,"volume":11623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.503965},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":88.46,"high":88.46,"low":88.445,"close":88.46,"volume":12220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.44684},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":88.46,"high":88.46,"low":88.43,"close":88.45,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.434994},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":88.415,"high":88.43,"low":88.41,"close":88.43,"volume":7242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.410423},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":88.43,"high":88.44,"low":88.43,"close":88.44,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.433125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":88.45,"high":88.47,"low":88.45,"close":88.47,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.466949},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":88.475,"high":88.5,"low":88.47,"close":88.5,"volume":2746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.488519},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":88.455,"high":88.46,"low":88.45,"close":88.46,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.455962},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":88.455,"high":88.46,"low":88.455,"close":88.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.4575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":88.45,"high":88.48,"low":88.45,"close":88.47,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.4625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":88.47,"high":88.47,"low":88.47,"close":88.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":88.48,"high":88.49,"low":88.48,"close":88.49,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.487857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":88.46,"high":88.46,"low":88.43,"close":88.435,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.447894},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":88.45,"high":88.48,"low":88.45,"close":88.48,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.462283},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":88.46,"high":88.47,"low":88.46,"close":88.47,"volume":6403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":88.46783},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":88.465,"high":88.465,"low":88.45,"close":88.45,"volume":9540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.454958},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":88.46,"high":88.47,"low":88.46,"close":88.465,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.466842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":88.46,"high":88.46,"low":88.46,"close":88.46,"volume":1894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":88.45,"high":88.45,"low":88.45,"close":88.45,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":88.45,"high":88.46,"low":88.45,"close":88.46,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.454838},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":88.44,"high":88.44,"low":88.425,"close":88.425,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.436538},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":88.41,"high":88.415,"low":88.375,"close":88.375,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.399224},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":88.385,"high":88.39,"low":88.375,"close":88.375,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.38875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":88.375,"high":88.375,"low":88.375,"close":88.375,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":88.395,"high":88.42,"low":88.395,"close":88.42,"volume":4240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.417976},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":88.4,"high":88.405,"low":88.385,"close":88.385,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.397778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":88.38,"high":88.4,"low":88.375,"close":88.39,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.387599},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":88.38,"high":88.4,"low":88.38,"close":88.4,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.397273},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":88.41,"high":88.41,"low":88.41,"close":88.41,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":88.37,"high":88.37,"low":88.365,"close":88.365,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.369808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":88.355,"high":88.38,"low":88.355,"close":88.38,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.377331},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":88.385,"high":88.385,"low":88.38,"close":88.38,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.380806},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":88.39,"high":88.39,"low":88.39,"close":88.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.39},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":88.34,"high":88.34,"low":88.34,"close":88.34,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":88.335,"high":88.335,"low":88.335,"close":88.335,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.335},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":88.335,"high":88.36,"low":88.335,"close":88.36,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.357616},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":88.32,"high":88.32,"low":88.29,"close":88.3,"volume":3330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.305745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":88.295,"high":88.295,"low":88.285,"close":88.29,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.290076},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":88.29,"high":88.29,"low":88.28,"close":88.28,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.286452},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":88.29,"high":88.29,"low":88.24,"close":88.24,"volume":2690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.269444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":88.275,"high":88.28,"low":88.275,"close":88.28,"volume":5904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.275339},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":88.285,"high":88.29,"low":88.285,"close":88.29,"volume":11773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.285321},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":88.29,"high":88.29,"low":88.27,"close":88.27,"volume":2527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.274244},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":88.27,"high":88.285,"low":88.27,"close":88.285,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.278012},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":88.29,"high":88.29,"low":88.29,"close":88.29,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":88.29,"high":88.29,"low":88.29,"close":88.29,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":88.3,"high":88.3,"low":88.3,"close":88.3,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":88.29,"high":88.29,"low":88.29,"close":88.29,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":88.3,"high":88.33,"low":88.3,"close":88.33,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.316144},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":88.325,"high":88.325,"low":88.31,"close":88.31,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.310789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":88.31,"high":88.33,"low":88.31,"close":88.33,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.316815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":88.33,"high":88.33,"low":88.31,"close":88.31,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.319023},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":88.29,"high":88.29,"low":88.25,"close":88.25,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.261053},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":88.25,"high":88.25,"low":88.25,"close":88.25,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":88.26,"high":88.26,"low":88.24,"close":88.25,"volume":2209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":88.253062},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":88.245,"high":88.26,"low":88.245,"close":88.26,"volume":2957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.250879},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":88.24,"high":88.24,"low":88.2,"close":88.205,"volume":9546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":88.22683},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":88.21,"high":88.21,"low":88.2,"close":88.2,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.203676},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":88.205,"high":88.22,"low":88.185,"close":88.185,"volume":3911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":88.199008},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":88.19,"high":88.23,"low":88.19,"close":88.215,"volume":3330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.197742},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":88.195,"high":88.215,"low":88.195,"close":88.215,"volume":6069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.205},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":88.21,"high":88.21,"low":88.195,"close":88.2,"volume":1947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.206344},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":88.195,"high":88.21,"low":88.195,"close":88.21,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.200909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":88.23,"high":88.24,"low":88.23,"close":88.24,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.231429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":88.225,"high":88.225,"low":88.225,"close":88.225,"volume":2122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":88.22,"high":88.22,"low":88.21,"close":88.21,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.21125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":88.21,"high":88.21,"low":88.21,"close":88.21,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":88.225,"high":88.25,"low":88.22,"close":88.25,"volume":2158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.225622},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":88.245,"high":88.25,"low":88.245,"close":88.25,"volume":2084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.2455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":88.23,"high":88.23,"low":88.23,"close":88.23,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":88.22,"high":88.22,"low":88.22,"close":88.22,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":88.225,"high":88.225,"low":88.225,"close":88.225,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":88.265,"high":88.265,"low":88.255,"close":88.255,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.259758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":88.245,"high":88.25,"low":88.22,"close":88.22,"volume":3472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.230321},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":88.23,"high":88.23,"low":88.22,"close":88.22,"volume":3172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.22842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":88.16,"high":88.16,"low":88.115,"close":88.115,"volume":2492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.121087},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":88.12,"high":88.12,"low":88.1,"close":88.105,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.102923},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":88.1,"high":88.1,"low":88.095,"close":88.1,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.09932},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":88.09,"high":88.095,"low":88.085,"close":88.095,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":88.11,"high":88.11,"low":88.11,"close":88.11,"volume":1786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":88.09,"high":88.09,"low":88.085,"close":88.085,"volume":2853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.085377},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":88.085,"high":88.085,"low":88.08,"close":88.08,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.081667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":88.07,"high":88.075,"low":88.065,"close":88.065,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":88.08,"high":88.085,"low":88.08,"close":88.085,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.083433},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":88.13,"high":88.13,"low":88.13,"close":88.13,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":88.115,"high":88.115,"low":88.115,"close":88.115,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":88.125,"high":88.13,"low":88.12,"close":88.12,"volume":2585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.124279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":88.115,"high":88.115,"low":88.11,"close":88.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":88.11,"high":88.11,"low":88.11,"close":88.11,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":88.09,"high":88.095,"low":88.09,"close":88.095,"volume":2302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.093261},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":88.13,"high":88.13,"low":88.13,"close":88.13,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":88.13,"high":88.13,"low":88.13,"close":88.13,"volume":2633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.13},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":88.15,"high":88.17,"low":88.15,"close":88.17,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.156667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":88.16,"high":88.16,"low":88.16,"close":88.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":88.155,"high":88.16,"low":88.155,"close":88.16,"volume":2082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.15974},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":88.17,"high":88.17,"low":88.17,"close":88.17,"volume":2084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":88.165,"high":88.165,"low":88.165,"close":88.165,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":88.16,"high":88.16,"low":88.16,"close":88.16,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":88.15,"high":88.17,"low":88.15,"close":88.17,"volume":2666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.162211},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":88.165,"high":88.175,"low":88.165,"close":88.165,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.166176},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":88.17,"high":88.18,"low":88.17,"close":88.18,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.176667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":88.19,"high":88.19,"low":88.17,"close":88.17,"volume":1249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.174615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:37:00+00:00","open":88.16,"high":88.16,"low":88.16,"close":88.16,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":88.14,"high":88.14,"low":88.12,"close":88.12,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.127727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":88.115,"high":88.115,"low":88.115,"close":88.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":88.12,"high":88.12,"low":88.12,"close":88.12,"volume":1845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":88.12,"high":88.12,"low":88.1,"close":88.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":88.11,"high":88.11,"low":88.11,"close":88.11,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":88.1,"high":88.105,"low":88.1,"close":88.105,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.103333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":88.11,"high":88.13,"low":88.11,"close":88.13,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.11665},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":88.105,"high":88.105,"low":88.105,"close":88.105,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.105},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":88.11,"high":88.11,"low":88.11,"close":88.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":88.12,"high":88.125,"low":88.12,"close":88.125,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.1225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":88.12,"high":88.125,"low":88.12,"close":88.12,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.120716},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":88.1,"high":88.1,"low":88.1,"close":88.1,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":88.095,"high":88.12,"low":88.095,"close":88.12,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.10125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":88.115,"high":88.115,"low":88.115,"close":88.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":88.11,"high":88.13,"low":88.11,"close":88.13,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.114697},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":88.1,"high":88.1,"low":88.1,"close":88.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":88.1,"high":88.11,"low":88.1,"close":88.11,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.108387},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":88.1,"high":88.1,"low":88.1,"close":88.1,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":88.11,"high":88.11,"low":88.1,"close":88.1,"volume":4313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":88.109767},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":88.105,"high":88.12,"low":88.09,"close":88.09,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.098406},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":88.07,"high":88.08,"low":88.07,"close":88.08,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.07087},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":88.105,"high":88.11,"low":88.105,"close":88.11,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.107391},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":88.14,"high":88.15,"low":88.14,"close":88.15,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.149542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":88.12,"high":88.13,"low":88.12,"close":88.13,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.121429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":88.165,"high":88.17,"low":88.165,"close":88.17,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.169},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":88.15,"high":88.15,"low":88.145,"close":88.145,"volume":1493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.149643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":88.14,"high":88.14,"low":88.14,"close":88.14,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":88.15,"high":88.15,"low":88.15,"close":88.15,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":88.15,"high":88.15,"low":88.15,"close":88.15,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":88.13,"high":88.14,"low":88.13,"close":88.14,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.130909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":88.165,"high":88.165,"low":88.15,"close":88.15,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.159},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":88.165,"high":88.175,"low":88.165,"close":88.175,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":88.18,"high":88.19,"low":88.18,"close":88.19,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.181875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":88.18,"high":88.18,"low":88.18,"close":88.18,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":88.185,"high":88.19,"low":88.18,"close":88.19,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.181333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":88.195,"high":88.195,"low":88.195,"close":88.195,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":88.17,"high":88.17,"low":88.17,"close":88.17,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":88.165,"high":88.18,"low":88.165,"close":88.18,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.168},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":88.18,"high":88.18,"low":88.18,"close":88.18,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":88.165,"high":88.165,"low":88.165,"close":88.165,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":88.18,"high":88.18,"low":88.18,"close":88.18,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":88.19,"high":88.19,"low":88.19,"close":88.19,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":88.19,"high":88.19,"low":88.19,"close":88.19,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":88.185,"high":88.185,"low":88.185,"close":88.185,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":88.19,"high":88.2,"low":88.19,"close":88.2,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.196667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":88.205,"high":88.205,"low":88.205,"close":88.205,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.205},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:33:00+00:00","open":88.2,"high":88.2,"low":88.2,"close":88.2,"volume":8514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":88.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":88.185,"high":88.185,"low":88.185,"close":88.185,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":88.2,"high":88.2,"low":88.185,"close":88.185,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.187273},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:36:00+00:00","open":88.19,"high":88.19,"low":88.19,"close":88.19,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":88.21,"high":88.21,"low":88.21,"close":88.21,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":88.22,"high":88.22,"low":88.22,"close":88.22,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":88.215,"high":88.215,"low":88.2,"close":88.2,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.201471},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":88.19,"high":88.19,"low":88.19,"close":88.19,"volume":897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":88.2,"high":88.2,"low":88.2,"close":88.2,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":88.195,"high":88.195,"low":88.195,"close":88.195,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":88.18,"high":88.18,"low":88.165,"close":88.165,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.1725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":88.14,"high":88.14,"low":88.14,"close":88.14,"volume":3144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":88.1,"high":88.1,"low":88.1,"close":88.1,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":88.11,"high":88.11,"low":88.11,"close":88.11,"volume":1049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":88.14,"high":88.145,"low":88.14,"close":88.14,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.14064},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":88.14,"high":88.14,"low":88.14,"close":88.14,"volume":2311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:49:00+00:00","open":88.135,"high":88.135,"low":88.135,"close":88.135,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":88.14,"high":88.14,"low":88.125,"close":88.125,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.136878},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":88.14,"high":88.15,"low":88.14,"close":88.15,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.14375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":88.15,"high":88.15,"low":88.15,"close":88.15,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":88.17,"high":88.17,"low":88.17,"close":88.17,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":88.18,"high":88.18,"low":88.18,"close":88.18,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":88.18,"high":88.18,"low":88.18,"close":88.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":88.17,"high":88.18,"low":88.16,"close":88.18,"volume":4700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.161277},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":88.185,"high":88.185,"low":88.185,"close":88.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":88.195,"high":88.2,"low":88.195,"close":88.2,"volume":2519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.1998},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":88.215,"high":88.215,"low":88.215,"close":88.215,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":88.245,"high":88.25,"low":88.24,"close":88.24,"volume":4132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.248016},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":88.27,"high":88.27,"low":88.27,"close":88.27,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":88.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":88.27,"high":88.27,"low":88.265,"close":88.27,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.269488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":88.3,"high":88.3,"low":88.3,"close":88.3,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":88.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":88.285,"high":88.29,"low":88.285,"close":88.29,"volume":9565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":88.289781},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":88.23,"high":88.23,"low":88.23,"close":88.23,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":88.23,"high":88.25,"low":88.23,"close":88.25,"volume":2724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.239698},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":88.255,"high":88.255,"low":88.225,"close":88.235,"volume":4862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.232552},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":88.24,"high":88.245,"low":88.23,"close":88.235,"volume":3597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":88.238474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":88.235,"high":88.235,"low":88.225,"close":88.225,"volume":3962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.228857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":88.25,"high":88.25,"low":88.245,"close":88.245,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.2475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":88.23,"high":88.235,"low":88.225,"close":88.225,"volume":2409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.230754},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":88.235,"high":88.255,"low":88.235,"close":88.255,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":88.244333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":88.255,"high":88.255,"low":88.245,"close":88.245,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":88.26,"high":88.26,"low":88.25,"close":88.25,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.251818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":88.245,"high":88.245,"low":88.235,"close":88.235,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.2425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":88.23,"high":88.23,"low":88.225,"close":88.225,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":88.228333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":88.275,"high":88.275,"low":88.27,"close":88.27,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.270455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":88.275,"high":88.275,"low":88.255,"close":88.26,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":88.265,"high":88.265,"low":88.265,"close":88.265,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":88.26,"high":88.28,"low":88.26,"close":88.27,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.271012},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":88.28,"high":88.3,"low":88.28,"close":88.3,"volume":9385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":88.29124},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":88.29,"high":88.29,"low":88.235,"close":88.235,"volume":3890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.265254},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":88.235,"high":88.245,"low":88.235,"close":88.245,"volume":2685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.239808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":88.255,"high":88.26,"low":88.25,"close":88.25,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.255667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":88.25,"high":88.25,"low":88.24,"close":88.245,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":88.245833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":88.265,"high":88.265,"low":88.26,"close":88.26,"volume":2914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.261206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":88.25,"high":88.25,"low":88.25,"close":88.25,"volume":3031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":88.25,"high":88.26,"low":88.25,"close":88.26,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":88.255455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":88.27,"high":88.27,"low":88.255,"close":88.26,"volume":4300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.268023},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":88.27,"high":88.27,"low":88.25,"close":88.25,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":88.252},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":88.245,"high":88.25,"low":88.245,"close":88.25,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":88.248889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":88.255,"high":88.255,"low":88.25,"close":88.25,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":88.252826},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":88.245,"high":88.265,"low":88.245,"close":88.265,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.250714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":88.26,"high":88.26,"low":88.24,"close":88.24,"volume":2989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":88.25325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":88.24,"high":88.24,"low":88.23,"close":88.235,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":88.233889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":88.225,"high":88.24,"low":88.225,"close":88.225,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.229073},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":88.24,"high":88.24,"low":88.21,"close":88.21,"volume":3016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":88.229756},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":88.19,"high":88.19,"low":88.19,"close":88.19,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":88.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":88.195,"high":88.21,"low":88.195,"close":88.21,"volume":1722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":88.208649},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":88.23,"high":88.255,"low":88.23,"close":88.25,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":88.248671},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":88.26,"high":88.26,"low":88.26,"close":88.26,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":88.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":88.26,"high":88.26,"low":88.23,"close":88.235,"volume":10740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":88.245732},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":88.245,"high":88.245,"low":88.195,"close":88.195,"volume":2408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":88.213251},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":88.185,"high":88.195,"low":88.175,"close":88.195,"volume":3940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":88.187057},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":88.195,"high":88.2,"low":88.175,"close":88.185,"volume":4018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":88.185097},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":88.2,"high":88.25,"low":88.2,"close":88.25,"volume":11840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":88.212097},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":88.225,"high":88.325,"low":88.225,"close":88.325,"volume":14276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":88.296913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":88.33,"high":88.355,"low":88.33,"close":88.35,"volume":9937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":88.345667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":88.355,"high":88.355,"low":88.315,"close":88.32,"volume":8728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":88.342114},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":88.315,"high":88.315,"low":88.29,"close":88.3,"volume":37325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":88.299178},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":88.3,"high":88.315,"low":88.265,"close":88.27,"volume":31244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":88.282826},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":113.05,"high":113.05,"low":112.7,"close":112.755,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":112.793605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":112.88,"high":113.105,"low":112.88,"close":113.105,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.028},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":113.12,"high":113.28,"low":113.12,"close":113.28,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.1995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":113.22,"high":113.22,"low":113.21,"close":113.215,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.218592},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":113.14,"high":113.14,"low":113.04,"close":113.04,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.061529},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":112.9,"high":112.93,"low":112.895,"close":112.915,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":112.913627},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":112.9,"high":113.15,"low":112.9,"close":113.15,"volume":1498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":112.975319},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":113.06,"high":113.09,"low":113.06,"close":113.09,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":113.035,"high":113.05,"low":112.97,"close":112.97,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":112.989091},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":112.89,"high":112.99,"low":112.89,"close":112.985,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":112.941161},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":112.97,"high":113.095,"low":112.96,"close":113.055,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.036317},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":113.01,"high":113.03,"low":112.935,"close":113,"volume":2906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":113.004894},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":112.98,"high":112.995,"low":112.925,"close":112.93,"volume":5147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":112.97027},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":113.06,"high":113.07,"low":113.045,"close":113.07,"volume":2901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":113.056017},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":113.02,"high":113.045,"low":112.95,"close":112.955,"volume":3771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":113.013685},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":112.955,"high":113.03,"low":112.955,"close":113.025,"volume":3609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":112.989346},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":113.055,"high":113.135,"low":113.055,"close":113.095,"volume":1929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.108167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":113.09,"high":113.12,"low":112.98,"close":112.98,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.060556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":113.005,"high":113.02,"low":113,"close":113.02,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.006185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":113.05,"high":113.09,"low":113.05,"close":113.07,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.081701},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":113.1,"high":113.12,"low":113.02,"close":113.02,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.08259},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":113.03,"high":113.03,"low":113.03,"close":113.03,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":112.95,"high":112.95,"low":112.91,"close":112.92,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":112.9325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":112.93,"high":112.95,"low":112.93,"close":112.95,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":112.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":112.98,"high":113.09,"low":112.98,"close":113.08,"volume":1535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.023759},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":113.1,"high":113.15,"low":113.1,"close":113.15,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.123107},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":113.14,"high":113.165,"low":113.135,"close":113.165,"volume":1490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.147388},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":113.11,"high":113.11,"low":113.11,"close":113.11,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":113.11,"high":113.19,"low":113.11,"close":113.19,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.164131},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":113.19,"high":113.235,"low":113.19,"close":113.195,"volume":2864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":113.222029},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":113.16,"high":113.17,"low":113.145,"close":113.145,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":113.15961},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":113.14,"high":113.16,"low":113.14,"close":113.155,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.150385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":113.165,"high":113.225,"low":113.165,"close":113.225,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.190425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":113.26,"high":113.26,"low":113.26,"close":113.26,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":113.225,"high":113.23,"low":113.2,"close":113.225,"volume":4734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":113.223156},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":113.21,"high":113.22,"low":113.2,"close":113.2,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.20932},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":113.225,"high":113.225,"low":113.225,"close":113.225,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":113.28,"high":113.33,"low":113.28,"close":113.33,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.2925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":113.41,"high":113.47,"low":113.4,"close":113.43,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":113.427694},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":113.42,"high":113.42,"low":113.42,"close":113.42,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":113.445,"high":113.49,"low":113.445,"close":113.49,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.477666},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":113.525,"high":113.525,"low":113.415,"close":113.465,"volume":13660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":83,"vwap":113.437198},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":113.47,"high":113.56,"low":113.455,"close":113.56,"volume":3220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":113.477992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":113.73,"high":113.73,"low":113.69,"close":113.69,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.717703},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":113.65,"high":113.72,"low":113.65,"close":113.72,"volume":2952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":113.675288},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":113.72,"high":113.78,"low":113.72,"close":113.78,"volume":3112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":113.752393},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":113.815,"high":113.84,"low":113.815,"close":113.84,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.831801},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":113.8,"high":113.8,"low":113.78,"close":113.8,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.794936},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":113.805,"high":113.835,"low":113.76,"close":113.76,"volume":2787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.79864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":113.755,"high":113.81,"low":113.755,"close":113.8,"volume":2407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":113.775138},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":113.82,"high":113.82,"low":113.79,"close":113.805,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.802561},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":113.81,"high":113.81,"low":113.775,"close":113.775,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.789793},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":113.78,"high":113.83,"low":113.78,"close":113.82,"volume":2021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.788487},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":113.82,"high":113.825,"low":113.8,"close":113.825,"volume":2133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.813603},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":113.8,"high":113.8,"low":113.8,"close":113.8,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":113.8,"high":113.8,"low":113.745,"close":113.78,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.782436},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":113.79,"high":113.82,"low":113.79,"close":113.79,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.793481},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":113.79,"high":113.79,"low":113.76,"close":113.76,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.766885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":113.78,"high":113.81,"low":113.765,"close":113.765,"volume":2399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":113.789758},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":113.7,"high":113.72,"low":113.69,"close":113.69,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.702308},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":113.68,"high":113.7,"low":113.635,"close":113.65,"volume":4661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":113.659194},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":113.66,"high":113.66,"low":113.66,"close":113.66,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":113.66,"high":113.675,"low":113.64,"close":113.675,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.65269},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":113.66,"high":113.68,"low":113.66,"close":113.68,"volume":2815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.667929},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":113.71,"high":113.72,"low":113.67,"close":113.7,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.701002},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":113.64,"high":113.7,"low":113.64,"close":113.67,"volume":3131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.660359},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":113.66,"high":113.69,"low":113.655,"close":113.655,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.666329},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":113.63,"high":113.63,"low":113.63,"close":113.63,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":113.63,"high":113.735,"low":113.63,"close":113.735,"volume":2292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.709643},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":113.775,"high":113.825,"low":113.775,"close":113.79,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.791903},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":113.805,"high":113.82,"low":113.8,"close":113.8,"volume":4283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.811105},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":113.77,"high":113.77,"low":113.72,"close":113.72,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":113.695,"high":113.7,"low":113.695,"close":113.7,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.69875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":113.77,"high":113.87,"low":113.77,"close":113.87,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":113.83779},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":113.85,"high":113.92,"low":113.85,"close":113.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.873333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":113.92,"high":113.92,"low":113.89,"close":113.89,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.911115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":113.875,"high":113.875,"low":113.875,"close":113.875,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":113.8,"high":113.8,"low":113.8,"close":113.8,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":113.785,"high":113.8,"low":113.785,"close":113.8,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.791494},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":113.805,"high":113.82,"low":113.805,"close":113.82,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.806574},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":113.86,"high":113.88,"low":113.855,"close":113.855,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":113.865673},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":113.885,"high":113.885,"low":113.86,"close":113.875,"volume":2943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.867166},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":113.87,"high":113.96,"low":113.87,"close":113.96,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.926667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":113.99,"high":113.995,"low":113.99,"close":113.99,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.991757},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":113.95,"high":113.95,"low":113.95,"close":113.95,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":113.95,"high":113.96,"low":113.92,"close":113.95,"volume":2709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":113.941144},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":113.945,"high":114,"low":113.945,"close":114,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":113.976994},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":114.015,"high":114.035,"low":114.015,"close":114.035,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.02423},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":114.02,"high":114.08,"low":114.02,"close":114.055,"volume":5282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.031145},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":114.075,"high":114.1,"low":114.07,"close":114.09,"volume":2911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.08724},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":114.1,"high":114.12,"low":114.1,"close":114.11,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.116667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":114.17,"high":114.19,"low":114.17,"close":114.17,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.17337},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":114.155,"high":114.155,"low":114.155,"close":114.155,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":114.17,"high":114.22,"low":114.15,"close":114.21,"volume":2498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.191308},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":114.17,"high":114.17,"low":114.17,"close":114.17,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":114.205,"high":114.205,"low":114.165,"close":114.165,"volume":2576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.168314},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":114.15,"high":114.2,"low":114.15,"close":114.2,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.177217},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":114.175,"high":114.21,"low":114.17,"close":114.21,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.193677},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":114.17,"high":114.17,"low":114.17,"close":114.17,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":114.155,"high":114.175,"low":114.155,"close":114.17,"volume":2167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.167225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":114.18,"high":114.225,"low":114.18,"close":114.225,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.200531},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":114.255,"high":114.275,"low":114.255,"close":114.26,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.26576},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":114.24,"high":114.25,"low":114.23,"close":114.23,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.240719},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":114.22,"high":114.22,"low":114.22,"close":114.22,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":114.24,"high":114.24,"low":114.24,"close":114.24,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":114.25,"high":114.25,"low":114.21,"close":114.21,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.229398},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":114.245,"high":114.245,"low":114.22,"close":114.22,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.236886},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":114.24,"high":114.255,"low":114.23,"close":114.23,"volume":1681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.242727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":114.23,"high":114.24,"low":114.23,"close":114.24,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.236731},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":114.23,"high":114.23,"low":114.23,"close":114.23,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":114.225,"high":114.265,"low":114.225,"close":114.265,"volume":5749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":114.238699},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":114.31,"high":114.31,"low":114.3,"close":114.3,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.308739},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":114.31,"high":114.31,"low":114.31,"close":114.31,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":114.31,"high":114.34,"low":114.305,"close":114.34,"volume":12186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":114.328288},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":114.33,"high":114.35,"low":114.33,"close":114.345,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.332959},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":114.35,"high":114.35,"low":114.35,"close":114.35,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":114.41,"high":114.43,"low":114.41,"close":114.42,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":114.395,"high":114.41,"low":114.395,"close":114.4,"volume":4181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.396098},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":114.39,"high":114.39,"low":114.365,"close":114.365,"volume":3393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.384531},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":114.365,"high":114.365,"low":114.35,"close":114.35,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.361369},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":114.355,"high":114.355,"low":114.285,"close":114.285,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.322785},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":114.29,"high":114.32,"low":114.29,"close":114.32,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.304322},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":114.35,"high":114.375,"low":114.35,"close":114.36,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.364123},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":114.405,"high":114.405,"low":114.405,"close":114.405,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":114.43,"high":114.43,"low":114.43,"close":114.43,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":114.435,"high":114.435,"low":114.425,"close":114.43,"volume":3578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.432147},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:38:00+00:00","open":114.425,"high":114.425,"low":114.39,"close":114.39,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.397},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":114.385,"high":114.385,"low":114.33,"close":114.33,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.34189},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":114.33,"high":114.355,"low":114.3,"close":114.355,"volume":1443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.3354},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":114.42,"high":114.425,"low":114.4,"close":114.4,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.414836},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":114.39,"high":114.425,"low":114.39,"close":114.425,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.404},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:43:00+00:00","open":114.43,"high":114.44,"low":114.42,"close":114.42,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.437273},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":114.385,"high":114.405,"low":114.365,"close":114.405,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.381501},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":114.42,"high":114.44,"low":114.42,"close":114.44,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.426085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":114.465,"high":114.465,"low":114.43,"close":114.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.4475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":114.41,"high":114.41,"low":114.36,"close":114.365,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.367143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":114.39,"high":114.39,"low":114.39,"close":114.39,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":114.44,"high":114.44,"low":114.405,"close":114.43,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.42125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":114.435,"high":114.435,"low":114.4,"close":114.42,"volume":3581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.411334},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":114.41,"high":114.41,"low":114.405,"close":114.405,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.405577},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":114.42,"high":114.42,"low":114.42,"close":114.42,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":114.44,"high":114.445,"low":114.43,"close":114.43,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.437692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":114.38,"high":114.38,"low":114.375,"close":114.375,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.379615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":114.4,"high":114.45,"low":114.4,"close":114.45,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.429644},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":114.41,"high":114.41,"low":114.385,"close":114.385,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.396667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":114.38,"high":114.39,"low":114.375,"close":114.38,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.382726},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":114.395,"high":114.395,"low":114.395,"close":114.395,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":114.375,"high":114.38,"low":114.35,"close":114.355,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.365527},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":114.35,"high":114.35,"low":114.235,"close":114.235,"volume":1836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.300249},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":114.225,"high":114.225,"low":114.16,"close":114.165,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.198515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":114.15,"high":114.22,"low":114.15,"close":114.215,"volume":3161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.183899},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":114.24,"high":114.24,"low":114.235,"close":114.235,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.238333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":114.21,"high":114.215,"low":114.205,"close":114.215,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":114.2,"high":114.2,"low":114.15,"close":114.15,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.174173},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":114.16,"high":114.175,"low":114.13,"close":114.175,"volume":1829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.154059},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":114.195,"high":114.21,"low":114.195,"close":114.21,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.203125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":114.24,"high":114.25,"low":114.235,"close":114.235,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.241795},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":114.22,"high":114.27,"low":114.22,"close":114.255,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.258879},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":114.245,"high":114.29,"low":114.23,"close":114.29,"volume":4277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.242768},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":114.28,"high":114.29,"low":114.265,"close":114.265,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.27894},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":114.255,"high":114.285,"low":114.255,"close":114.265,"volume":2715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.263699},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":114.275,"high":114.275,"low":114.265,"close":114.27,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.272213},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":114.275,"high":114.285,"low":114.255,"close":114.285,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.27517},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":114.27,"high":114.305,"low":114.27,"close":114.295,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.285641},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":114.35,"high":114.35,"low":114.35,"close":114.35,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":114.34,"high":114.36,"low":114.34,"close":114.36,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.345089},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":114.365,"high":114.365,"low":114.345,"close":114.345,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.350373},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":114.365,"high":114.375,"low":114.34,"close":114.34,"volume":4687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.363196},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":114.35,"high":114.38,"low":114.35,"close":114.36,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.362083},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":114.35,"high":114.35,"low":114.335,"close":114.335,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.3425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":114.35,"high":114.36,"low":114.35,"close":114.36,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.352},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":114.325,"high":114.35,"low":114.325,"close":114.35,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.3375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":114.35,"high":114.365,"low":114.35,"close":114.365,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.351816},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":114.35,"high":114.35,"low":114.3,"close":114.31,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.323395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":114.28,"high":114.28,"low":114.28,"close":114.28,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":114.31,"high":114.35,"low":114.31,"close":114.35,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.3281},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":114.36,"high":114.36,"low":114.35,"close":114.35,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.351751},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":114.36,"high":114.36,"low":114.31,"close":114.31,"volume":3302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.337634},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":114.335,"high":114.335,"low":114.335,"close":114.335,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":114.34,"high":114.39,"low":114.335,"close":114.335,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.338236},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":114.31,"high":114.31,"low":114.31,"close":114.31,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":114.34,"high":114.36,"low":114.34,"close":114.35,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.34875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":114.37,"high":114.37,"low":114.37,"close":114.37,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":114.35,"high":114.36,"low":114.335,"close":114.335,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.3505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":114.34,"high":114.34,"low":114.34,"close":114.34,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":114.31,"high":114.36,"low":114.31,"close":114.355,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.3425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":114.35,"high":114.35,"low":114.35,"close":114.35,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":114.36,"high":114.36,"low":114.34,"close":114.34,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.348333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":114.365,"high":114.415,"low":114.365,"close":114.415,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":114.405,"high":114.41,"low":114.36,"close":114.36,"volume":3600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.387825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":114.375,"high":114.375,"low":114.375,"close":114.375,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":114.38,"high":114.38,"low":114.34,"close":114.34,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.357459},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":114.34,"high":114.37,"low":114.34,"close":114.37,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.348772},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":114.38,"high":114.38,"low":114.38,"close":114.38,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":114.4,"high":114.4,"low":114.395,"close":114.395,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.399113},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":114.42,"high":114.42,"low":114.42,"close":114.42,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":114.435,"high":114.435,"low":114.425,"close":114.43,"volume":1514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.429867},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":114.43,"high":114.435,"low":114.43,"close":114.435,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.430373},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":114.4,"high":114.4,"low":114.4,"close":114.4,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":114.415,"high":114.45,"low":114.415,"close":114.45,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":114.45,"high":114.45,"low":114.425,"close":114.425,"volume":2923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":114.441152},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":114.41,"high":114.41,"low":114.41,"close":114.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T16:59:00+00:00","open":114.415,"high":114.415,"low":114.415,"close":114.415,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":114.405,"high":114.41,"low":114.4,"close":114.4,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.402422},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":114.405,"high":114.41,"low":114.365,"close":114.365,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":114.401027},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":114.355,"high":114.36,"low":114.32,"close":114.32,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.342696},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":114.32,"high":114.32,"low":114.32,"close":114.32,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":114.32,"high":114.32,"low":114.32,"close":114.32,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":114.305,"high":114.31,"low":114.29,"close":114.3,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.300333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":114.29,"high":114.29,"low":114.26,"close":114.26,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":114.24,"high":114.24,"low":114.24,"close":114.24,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":114.265,"high":114.265,"low":114.22,"close":114.22,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.247925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":114.25,"high":114.25,"low":114.25,"close":114.25,"volume":2117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":114.3,"high":114.32,"low":114.3,"close":114.32,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.306523},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":114.33,"high":114.33,"low":114.31,"close":114.31,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.314},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":114.29,"high":114.295,"low":114.29,"close":114.295,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.291591},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":114.285,"high":114.29,"low":114.27,"close":114.27,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.280171},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":114.24,"high":114.245,"low":114.23,"close":114.23,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.2395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":114.28,"high":114.28,"low":114.28,"close":114.28,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":114.325,"high":114.345,"low":114.325,"close":114.345,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.330882},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":114.395,"high":114.395,"low":114.385,"close":114.385,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.389167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":114.375,"high":114.375,"low":114.35,"close":114.35,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.360639},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":114.35,"high":114.37,"low":114.35,"close":114.36,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.363603},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":114.355,"high":114.355,"low":114.355,"close":114.355,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":114.345,"high":114.345,"low":114.325,"close":114.325,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.331766},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":114.3,"high":114.3,"low":114.285,"close":114.285,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.293735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":114.295,"high":114.295,"low":114.27,"close":114.27,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.283333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":114.255,"high":114.255,"low":114.23,"close":114.23,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.238922},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":114.23,"high":114.24,"low":114.23,"close":114.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.233333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":114.29,"high":114.295,"low":114.29,"close":114.295,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.29192},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":114.305,"high":114.315,"low":114.29,"close":114.29,"volume":3454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.29775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":114.34,"high":114.36,"low":114.34,"close":114.35,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.35128},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":114.43,"high":114.49,"low":114.42,"close":114.425,"volume":3093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.44696},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":114.45,"high":114.45,"low":114.41,"close":114.41,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.430077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":114.38,"high":114.38,"low":114.38,"close":114.38,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":114.35,"high":114.4,"low":114.35,"close":114.375,"volume":4949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":114.367826},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":114.33,"high":114.335,"low":114.32,"close":114.32,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.327153},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":114.325,"high":114.325,"low":114.29,"close":114.29,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.293937},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":114.28,"high":114.29,"low":114.28,"close":114.29,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.283263},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":114.315,"high":114.32,"low":114.31,"close":114.31,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.312927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":114.31,"high":114.335,"low":114.31,"close":114.335,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.325509},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":114.3,"high":114.33,"low":114.295,"close":114.32,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.305547},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":114.32,"high":114.385,"low":114.32,"close":114.38,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.365803},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":114.365,"high":114.365,"low":114.34,"close":114.34,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":114.345,"high":114.355,"low":114.34,"close":114.34,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.343746},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":114.34,"high":114.36,"low":114.34,"close":114.36,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.351031},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":114.35,"high":114.365,"low":114.35,"close":114.36,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.360429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":114.37,"high":114.38,"low":114.37,"close":114.38,"volume":1546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.371723},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":114.395,"high":114.42,"low":114.395,"close":114.4,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.402675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":114.395,"high":114.41,"low":114.36,"close":114.36,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.375324},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":114.35,"high":114.37,"low":114.34,"close":114.34,"volume":3966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.35818},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":114.335,"high":114.355,"low":114.335,"close":114.35,"volume":1582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.346206},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":114.35,"high":114.35,"low":114.34,"close":114.34,"volume":2825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.341237},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":114.325,"high":114.37,"low":114.31,"close":114.37,"volume":4163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":114.329573},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":114.37,"high":114.37,"low":114.345,"close":114.345,"volume":2410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.349582},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":114.365,"high":114.365,"low":114.355,"close":114.355,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.355536},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":114.385,"high":114.385,"low":114.38,"close":114.38,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.381597},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":114.39,"high":114.39,"low":114.39,"close":114.39,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":114.385,"high":114.385,"low":114.36,"close":114.36,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.375863},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":114.36,"high":114.36,"low":114.36,"close":114.36,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":114.375,"high":114.38,"low":114.375,"close":114.38,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.3775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":114.4,"high":114.405,"low":114.4,"close":114.405,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.403333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":114.41,"high":114.41,"low":114.395,"close":114.4,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":114.44,"high":114.44,"low":114.425,"close":114.425,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.427843},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":114.435,"high":114.44,"low":114.415,"close":114.415,"volume":3512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":114.430195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":114.405,"high":114.41,"low":114.405,"close":114.405,"volume":2810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.407927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":114.395,"high":114.415,"low":114.395,"close":114.415,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":114.408399},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":114.435,"high":114.435,"low":114.43,"close":114.43,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.432137},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":114.42,"high":114.42,"low":114.415,"close":114.415,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.4175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":114.41,"high":114.415,"low":114.405,"close":114.41,"volume":3587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":114.410479},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":114.39,"high":114.39,"low":114.37,"close":114.37,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.382933},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":114.34,"high":114.345,"low":114.335,"close":114.335,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.340473},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":114.345,"high":114.345,"low":114.32,"close":114.32,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.332143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":114.315,"high":114.345,"low":114.31,"close":114.34,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.323294},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":114.31,"high":114.315,"low":114.31,"close":114.31,"volume":2922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.31022},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":114.32,"high":114.32,"low":114.295,"close":114.295,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.308},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":114.27,"high":114.275,"low":114.27,"close":114.275,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.272451},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:29:00+00:00","open":114.28,"high":114.34,"low":114.28,"close":114.34,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.297647},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":114.34,"high":114.34,"low":114.33,"close":114.33,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.336012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":114.325,"high":114.355,"low":114.325,"close":114.355,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.336053},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":114.335,"high":114.34,"low":114.33,"close":114.34,"volume":3352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.339162},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":114.33,"high":114.33,"low":114.32,"close":114.32,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.324898},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":114.315,"high":114.32,"low":114.31,"close":114.31,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.314829},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":114.29,"high":114.3,"low":114.29,"close":114.3,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.29349},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:36:00+00:00","open":114.32,"high":114.335,"low":114.32,"close":114.335,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.325415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":114.37,"high":114.39,"low":114.37,"close":114.39,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.376667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":114.39,"high":114.4,"low":114.385,"close":114.385,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.391705},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":114.38,"high":114.38,"low":114.375,"close":114.375,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.376868},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":114.355,"high":114.39,"low":114.355,"close":114.39,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.369},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":114.355,"high":114.355,"low":114.345,"close":114.35,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.351881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":114.345,"high":114.345,"low":114.32,"close":114.33,"volume":3012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.325302},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":114.32,"high":114.32,"low":114.32,"close":114.32,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":114.33,"high":114.34,"low":114.33,"close":114.34,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.333738},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":114.41,"high":114.435,"low":114.41,"close":114.43,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.428421},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":114.425,"high":114.435,"low":114.42,"close":114.435,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.426667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":114.435,"high":114.435,"low":114.435,"close":114.435,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":114.435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:48:00+00:00","open":114.45,"high":114.45,"low":114.45,"close":114.45,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":114.44,"high":114.44,"low":114.43,"close":114.43,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.430877},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":114.445,"high":114.445,"low":114.43,"close":114.43,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.433927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":114.44,"high":114.44,"low":114.44,"close":114.44,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":114.42,"high":114.42,"low":114.42,"close":114.42,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":114.43,"high":114.43,"low":114.405,"close":114.42,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.412804},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":114.42,"high":114.46,"low":114.42,"close":114.455,"volume":2541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.451458},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":114.465,"high":114.465,"low":114.46,"close":114.46,"volume":2788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.4641},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":114.46,"high":114.46,"low":114.46,"close":114.46,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":114.46,"high":114.465,"low":114.45,"close":114.465,"volume":1722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":114.457563},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":114.465,"high":114.465,"low":114.465,"close":114.465,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":114.48,"high":114.48,"low":114.48,"close":114.48,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":114.53,"high":114.53,"low":114.53,"close":114.53,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":114.535,"high":114.535,"low":114.53,"close":114.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.5325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":114.57,"high":114.57,"low":114.555,"close":114.555,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.565955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":114.58,"high":114.58,"low":114.58,"close":114.58,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":114.565,"high":114.565,"low":114.545,"close":114.545,"volume":3083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.551852},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":114.53,"high":114.53,"low":114.53,"close":114.53,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":114.525,"high":114.525,"low":114.525,"close":114.525,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":114.53,"high":114.53,"low":114.5,"close":114.5,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.515524},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":114.52,"high":114.52,"low":114.51,"close":114.52,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.517857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":114.495,"high":114.495,"low":114.49,"close":114.49,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.49125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":114.52,"high":114.52,"low":114.515,"close":114.515,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.518333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":114.54,"high":114.54,"low":114.535,"close":114.54,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.53875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":114.53,"high":114.53,"low":114.53,"close":114.53,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":114.54,"high":114.56,"low":114.54,"close":114.56,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.54714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":114.575,"high":114.58,"low":114.545,"close":114.545,"volume":5293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.565128},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":114.565,"high":114.575,"low":114.565,"close":114.57,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.570246},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":114.57,"high":114.59,"low":114.57,"close":114.585,"volume":1826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.588611},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":114.58,"high":114.62,"low":114.58,"close":114.62,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.611667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":114.605,"high":114.605,"low":114.575,"close":114.58,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.584641},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":114.59,"high":114.59,"low":114.555,"close":114.56,"volume":2544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.583126},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":114.545,"high":114.56,"low":114.54,"close":114.56,"volume":1730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.551707},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":114.56,"high":114.58,"low":114.555,"close":114.58,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.562529},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":114.58,"high":114.585,"low":114.555,"close":114.555,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.574531},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":1855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":114.545,"high":114.555,"low":114.545,"close":114.555,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.547457},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":114.545,"high":114.55,"low":114.54,"close":114.54,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":114.53,"high":114.56,"low":114.53,"close":114.56,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.535455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":114.555,"high":114.58,"low":114.54,"close":114.55,"volume":5940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":114.562119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":114.56,"high":114.58,"low":114.54,"close":114.58,"volume":4327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.560513},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":114.575,"high":114.575,"low":114.56,"close":114.56,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.565155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":114.55,"high":114.575,"low":114.55,"close":114.575,"volume":2138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.567809},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":114.57,"high":114.57,"low":114.57,"close":114.57,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":114.57,"high":114.62,"low":114.57,"close":114.61,"volume":2022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.601503},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":114.61,"high":114.62,"low":114.605,"close":114.62,"volume":4916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.610631},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":114.635,"high":114.635,"low":114.62,"close":114.62,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.628157},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":114.62,"high":114.62,"low":114.62,"close":114.62,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:39:00+00:00","open":114.59,"high":114.59,"low":114.58,"close":114.58,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":114.586667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":114.56,"high":114.56,"low":114.555,"close":114.555,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.5575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":114.59,"high":114.59,"low":114.555,"close":114.555,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.574},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":114.57,"high":114.59,"low":114.56,"close":114.56,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.575625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":114.55,"high":114.555,"low":114.55,"close":114.55,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.550947},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":114.56,"high":114.585,"low":114.56,"close":114.585,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.576667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":114.585,"high":114.59,"low":114.565,"close":114.565,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.584401},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":114.605,"high":114.605,"low":114.605,"close":114.605,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":114.58,"high":114.585,"low":114.58,"close":114.585,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.5825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":114.59,"high":114.59,"low":114.575,"close":114.585,"volume":2384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.584361},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":114.57,"high":114.57,"low":114.555,"close":114.555,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.559573},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":114.57,"high":114.57,"low":114.445,"close":114.455,"volume":9562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":114.501879},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":114.44,"high":114.46,"low":114.41,"close":114.445,"volume":2226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.435242},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":114.42,"high":114.43,"low":114.395,"close":114.395,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.413663},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":114.405,"high":114.445,"low":114.405,"close":114.435,"volume":4268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":114.419916},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":114.44,"high":114.485,"low":114.425,"close":114.465,"volume":7964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":114.45019},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":114.49,"high":114.49,"low":114.415,"close":114.45,"volume":13846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":60,"vwap":114.449978},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":114.43,"high":114.455,"low":114.425,"close":114.425,"volume":4533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":114.439611},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":114.43,"high":114.43,"low":114.41,"close":114.41,"volume":3649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":114.422108},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":114.415,"high":114.445,"low":114.415,"close":114.44,"volume":12467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":114.428716},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":114.44,"high":114.455,"low":114.4,"close":114.45,"volume":22409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":140,"vwap":114.433942},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":115,"high":115.01,"low":114.72,"close":114.8,"volume":5129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":114.874539},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":114.76,"high":114.89,"low":114.75,"close":114.885,"volume":4583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":114.843329},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:32:00+00:00","open":114.745,"high":114.76,"low":114.56,"close":114.67,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":114.664885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":114.69,"high":114.74,"low":114.665,"close":114.72,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.69836},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":114.71,"high":114.72,"low":114.71,"close":114.72,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.712012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":114.785,"high":114.93,"low":114.785,"close":114.92,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":114.891075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":114.875,"high":114.875,"low":114.77,"close":114.78,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.848426},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":114.83,"high":114.86,"low":114.8,"close":114.86,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.836053},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":114.89,"high":114.92,"low":114.805,"close":114.83,"volume":2396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.841161},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":114.82,"high":114.97,"low":114.82,"close":114.89,"volume":12026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":114.902589},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":114.885,"high":114.935,"low":114.88,"close":114.92,"volume":4831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":114.896533},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":114.84,"high":114.93,"low":114.84,"close":114.895,"volume":2750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":114.881352},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":114.92,"high":114.92,"low":114.78,"close":114.78,"volume":3295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":114.827726},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":114.795,"high":114.85,"low":114.775,"close":114.775,"volume":1844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":114.79747},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":114.815,"high":114.92,"low":114.815,"close":114.88,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":114.86909},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":114.89,"high":114.9,"low":114.81,"close":114.87,"volume":2888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":114.847394},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":114.855,"high":114.98,"low":114.83,"close":114.98,"volume":2872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":114.90432},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":114.965,"high":115.015,"low":114.945,"close":114.98,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.97238},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":114.98,"high":115.025,"low":114.98,"close":115.025,"volume":1740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.006035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":115.05,"high":115.15,"low":115.025,"close":115.12,"volume":3663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":115.107733},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":115.12,"high":115.245,"low":115.12,"close":115.21,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.177238},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":148.77,"high":148.77,"low":148.77,"close":148.77,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":148.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":148.87,"high":148.93,"low":148.87,"close":148.93,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":148.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":149.04,"high":149.04,"low":149.04,"close":149.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":148.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":148.38,"high":148.38,"low":148.38,"close":148.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":148.54,"high":148.54,"low":148.54,"close":148.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":148.24,"high":148.24,"low":148.24,"close":148.24,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":148.24},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":147.94,"high":147.94,"low":147.94,"close":147.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":147.95,"high":147.95,"low":147.95,"close":147.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":148.315,"high":148.315,"low":148.315,"close":148.315,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.315},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":148.275,"high":148.275,"low":148.275,"close":148.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.275},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":148.21,"high":148.21,"low":148.21,"close":148.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":148.42,"high":148.42,"low":148.42,"close":148.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":149.43,"high":149.43,"low":149.43,"close":149.43,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":149.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":148.8,"high":148.865,"low":148.57,"close":148.6,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":148.772222},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":148.64,"high":148.64,"low":148.64,"close":148.64,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":148.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":148.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":149.08,"high":149.08,"low":149.08,"close":149.08,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":149.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":148.98,"high":148.98,"low":148.98,"close":148.98,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":148.98},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":148.87,"high":148.87,"low":148.87,"close":148.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":149.16,"high":149.16,"low":149.16,"close":149.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.16},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":149.27,"high":149.27,"low":149.27,"close":149.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":149.39,"high":149.39,"low":149.39,"close":149.39,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":149.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":149.44,"high":149.44,"low":149.44,"close":149.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":149.48,"high":149.48,"low":149.48,"close":149.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":149.52,"high":149.52,"low":149.52,"close":149.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":149.72,"high":149.72,"low":149.72,"close":149.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":149.73,"high":149.73,"low":149.73,"close":149.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":149.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":150.26,"high":150.26,"low":150.26,"close":150.26,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":150.175,"high":150.175,"low":150.175,"close":150.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.175},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":150.195,"high":150.195,"low":150.095,"close":150.095,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.145},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":150.06,"high":150.06,"low":150.02,"close":150.05,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.043333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":150.05,"high":150.08,"low":149.91,"close":149.94,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":149.995},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":149.93,"high":149.93,"low":149.93,"close":149.93,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":150.14,"high":150.18,"low":150.14,"close":150.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.166667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":150.13,"high":150.13,"low":150.13,"close":150.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":150.2,"high":150.2,"low":150.07,"close":150.07,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":150.1225},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":150.185,"high":150.185,"low":150.185,"close":150.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.185},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":150.16,"high":150.16,"low":150.16,"close":150.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.16},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":150.14,"high":150.14,"low":150.08,"close":150.08,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":150.125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":150.11,"high":150.18,"low":150.11,"close":150.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.145},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":150.08,"high":150.08,"low":150.08,"close":150.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":149.13,"high":149.13,"low":149.13,"close":149.13,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":149.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":149.06,"high":149.27,"low":149.06,"close":149.27,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":149.135556},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":149.34,"high":149.34,"low":149.32,"close":149.32,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":149.15,"high":149.15,"low":149.15,"close":149.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":149.32,"high":149.35,"low":149.32,"close":149.35,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":149.335},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":149.325,"high":149.325,"low":149.325,"close":149.325,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.325},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":149.18,"high":149.18,"low":149.18,"close":149.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":149.07,"high":149.07,"low":149.02,"close":149.02,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":149.027692},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":149.025,"high":149.025,"low":149.025,"close":149.025,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.025},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":149.03,"high":149.03,"low":149.03,"close":149.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.03},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":149.18,"high":149.18,"low":149.18,"close":149.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":148.92,"high":148.92,"low":148.92,"close":148.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":148.91,"high":148.91,"low":148.91,"close":148.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":148.62,"high":148.62,"low":148.62,"close":148.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.62},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":148.77,"high":148.78,"low":148.77,"close":148.78,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":148.776667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":148.78,"high":148.86,"low":148.69,"close":148.69,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":148.776667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":148.61,"high":148.61,"low":148.55,"close":148.55,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":148.575714},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":148.62,"high":148.65,"low":148.62,"close":148.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":148.635},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":148.58,"high":148.65,"low":148.58,"close":148.64,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":148.6275},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":148.96,"high":148.96,"low":148.96,"close":148.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":149.14,"high":149.14,"low":149.14,"close":149.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":148.91,"high":148.91,"low":148.91,"close":148.91,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":148.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":148.375,"high":148.44,"low":148.375,"close":148.44,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":148.4125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":148.275,"high":148.36,"low":148.275,"close":148.36,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":148.320902},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":147.68,"high":147.68,"low":147.58,"close":147.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":147.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":147.75,"high":147.75,"low":147.75,"close":147.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":147.81,"high":147.89,"low":147.81,"close":147.89,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":147.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":147.72,"high":147.72,"low":147.5,"close":147.52,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":147.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":147.36,"high":147.36,"low":147.36,"close":147.36,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":147.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":147.14,"high":147.14,"low":147.14,"close":147.14,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":147.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":147.14,"high":147.14,"low":147.14,"close":147.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":147.255,"high":147.255,"low":147.255,"close":147.255,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.255},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":147.59,"high":147.59,"low":147.59,"close":147.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":147.625,"high":147.625,"low":147.625,"close":147.625,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":147.625},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":147.95,"high":147.95,"low":147.95,"close":147.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":149.19,"high":149.19,"low":149.19,"close":149.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":149.5,"high":149.52,"low":149.5,"close":149.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":149.42,"high":149.42,"low":149.42,"close":149.42,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":149.43,"high":149.55,"low":149.43,"close":149.55,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":149.47,"high":149.47,"low":149.47,"close":149.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":151.025,"high":151.025,"low":151.025,"close":151.025,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151.025},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":151.28,"high":151.3,"low":151.16,"close":151.16,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":151.251451},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":150.86,"high":150.86,"low":150.86,"close":150.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":150.85,"high":150.85,"low":150.85,"close":150.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":151.07,"high":151.07,"low":151.07,"close":151.07,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":151.06,"high":151.06,"low":151.06,"close":151.06,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":151.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":151.055,"high":151.055,"low":151.055,"close":151.055,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":151.055},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":151.38,"high":151.38,"low":151.38,"close":151.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":150.86,"high":150.86,"low":150.86,"close":150.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":150.4,"high":150.4,"low":149.67,"close":149.68,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":150.054783},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":149.34,"high":149.39,"low":149.34,"close":149.39,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":149.365},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":149.55,"high":149.55,"low":149.54,"close":149.54,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":149.544167},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":149.97,"high":149.97,"low":149.97,"close":149.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":149.76,"high":149.76,"low":149.76,"close":149.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":149.36,"high":149.36,"low":149.36,"close":149.36,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":149.69,"high":149.69,"low":149.69,"close":149.69,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":149.99,"high":149.99,"low":149.99,"close":149.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":149.98,"high":149.98,"low":149.98,"close":149.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.98},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":149.38,"high":149.38,"low":149.38,"close":149.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":149.5,"high":149.53,"low":149.5,"close":149.53,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.515},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":149.37,"high":149.37,"low":149.28,"close":149.36,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":149.335333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":149.31,"high":149.31,"low":149.31,"close":149.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":149.52,"high":149.52,"low":149.52,"close":149.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":150.06,"high":150.06,"low":150.06,"close":150.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":149.74,"high":149.74,"low":149.74,"close":149.74,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":149.21,"high":149.21,"low":149.21,"close":149.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":149.31,"high":149.31,"low":149.31,"close":149.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":149.26,"high":149.34,"low":149.26,"close":149.34,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":149.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":149.32,"high":149.32,"low":149.32,"close":149.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":149.31,"high":149.64,"low":149.31,"close":149.64,"volume":1630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":149.5225},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":150.88,"high":150.88,"low":150.88,"close":150.88,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":150.49,"high":150.49,"low":150.49,"close":150.49,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":150.25,"high":150.25,"low":150.2,"close":150.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.225},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":150.275,"high":150.275,"low":150.275,"close":150.275,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.275},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":150.58,"high":150.75,"low":150.49,"close":150.75,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":150.616667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":150.045,"high":150.045,"low":150.045,"close":150.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.045},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":150.35,"high":150.395,"low":150.35,"close":150.395,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.36125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":150.59,"high":150.7,"low":150.59,"close":150.68,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":150.664444},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":150.37,"high":150.4,"low":150.37,"close":150.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":150.385},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":150.61,"high":150.61,"low":150.61,"close":150.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":149.5},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":149.31,"high":149.31,"low":149.31,"close":149.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":149.71,"high":149.76,"low":149.71,"close":149.76,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":149.743333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":149.68,"high":149.68,"low":149.68,"close":149.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":149.72,"high":149.72,"low":149.72,"close":149.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":149.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":149.97,"high":149.97,"low":149.97,"close":149.97,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":149.96,"high":149.96,"low":149.96,"close":149.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":149.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":150.27,"high":150.27,"low":150.27,"close":150.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":150.61,"high":150.61,"low":150.61,"close":150.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":150.74,"high":150.74,"low":150.74,"close":150.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":150.73,"high":150.73,"low":150.73,"close":150.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":150.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":151.01,"high":151.19,"low":151.01,"close":151.19,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":151.098125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":151.14,"high":151.14,"low":151.14,"close":151.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":151.43,"high":151.43,"low":151.43,"close":151.43,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":151.68,"high":151.68,"low":151.68,"close":151.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":151.71,"high":151.71,"low":151.71,"close":151.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.71},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":151.59,"high":151.59,"low":151.59,"close":151.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":151.585,"high":152.25,"low":151.585,"close":152.25,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":151.7376},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":152.19,"high":152.19,"low":151.92,"close":151.92,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":152.1025},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":151.96,"high":151.96,"low":151.96,"close":151.96,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":151.92,"high":151.92,"low":151.91,"close":151.915,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":151.915909},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":152.58,"high":152.59,"low":152.58,"close":152.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":152.585},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":152.45,"high":152.45,"low":152.43,"close":152.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":152.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":152.57,"high":152.57,"low":152.28,"close":152.28,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":152.4425},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":152.13,"high":152.13,"low":152.13,"close":152.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":152.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":152.02,"high":152.02,"low":151.92,"close":151.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":151.986667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":151.6,"high":151.6,"low":151.6,"close":151.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":151.09,"high":151.09,"low":150.91,"close":150.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":150.77,"high":150.96,"low":150.77,"close":150.92,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":150.8825},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":151.05,"high":151.05,"low":151.05,"close":151.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.05},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":151.38,"high":151.38,"low":151.37,"close":151.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":151.375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":151.25,"high":151.25,"low":151.25,"close":151.25,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":151.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":151.37,"high":151.45,"low":151.37,"close":151.45,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":151.384545},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":151.68,"high":151.68,"low":151.68,"close":151.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":151.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":152.23,"high":152.23,"low":152.18,"close":152.18,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":152.197857},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":152.35,"high":152.35,"low":152.35,"close":152.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":152.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":152.19,"high":152.24,"low":152.19,"close":152.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":152.215},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":152.15,"high":152.155,"low":151.94,"close":152.07,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":152.075714},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T12:10:00+00:00","open":147.69,"high":147.69,"low":147.69,"close":147.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":147.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":147.915,"high":148.03,"low":147.7,"close":148.03,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":147.885833},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":148.43,"high":148.43,"low":148.43,"close":148.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":147.94,"high":147.94,"low":147.57,"close":147.63,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":147.753333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":148.11,"high":148.11,"low":148.1,"close":148.1,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":148.106},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":148.38,"high":148.38,"low":148.38,"close":148.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":148.48,"high":148.48,"low":148.48,"close":148.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":148.55,"high":148.55,"low":148.55,"close":148.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":148.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":148.33,"high":148.33,"low":148.33,"close":148.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":148.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":147.88,"high":147.88,"low":147.77,"close":147.77,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":147.84},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":147.845,"high":147.845,"low":147.51,"close":147.51,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":147.7445},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":147.455,"high":147.455,"low":147.455,"close":147.455,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.455},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":147.39,"high":147.39,"low":147.39,"close":147.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":147.13,"high":147.13,"low":147.13,"close":147.13,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":147.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":145.66,"high":145.72,"low":145.66,"close":145.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":145.74,"high":145.89,"low":145.73,"close":145.85,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":145.8025},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":145.69,"high":145.69,"low":145.69,"close":145.69,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":145.64,"high":145.64,"low":145.64,"close":145.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":145.66,"high":145.66,"low":145.66,"close":145.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":145.74,"high":145.74,"low":145.74,"close":145.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":145.82,"high":145.82,"low":145.82,"close":145.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.82},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":145.59,"high":145.59,"low":145.59,"close":145.59,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":145.56,"high":145.56,"low":145.56,"close":145.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":145.6,"high":145.6,"low":145.6,"close":145.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":145.565,"high":145.565,"low":145.565,"close":145.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.565},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":145.795,"high":145.795,"low":145.795,"close":145.795,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.795},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":145.955,"high":145.955,"low":145.955,"close":145.955,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.955},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":145.71,"high":145.81,"low":145.68,"close":145.81,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":145.725714},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":146.3,"high":146.3,"low":146.3,"close":146.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":145.99,"high":145.99,"low":145.99,"close":145.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":145.96,"high":145.96,"low":145.96,"close":145.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":145.73,"high":145.73,"low":145.73,"close":145.73,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":145.7,"high":145.77,"low":145.7,"close":145.77,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":145.734444},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":145.95,"high":145.95,"low":145.95,"close":145.95,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":145.93,"high":145.93,"low":145.93,"close":145.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":145.78,"high":145.79,"low":145.78,"close":145.79,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":145.785},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":146.25,"high":146.25,"low":146.25,"close":146.25,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":146.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":146.23,"high":146.23,"low":146.23,"close":146.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":146.15,"high":146.15,"low":146.15,"close":146.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":146.1,"high":146.1,"low":145.67,"close":145.85,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":145.823714},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":146.03,"high":146.15,"low":146.03,"close":146.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":146.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":147.07,"high":147.07,"low":147.07,"close":147.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":147.12,"high":147.12,"low":147.12,"close":147.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":147.46,"high":147.57,"low":147.46,"close":147.56,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":147.514545},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":147.42,"high":147.42,"low":147.42,"close":147.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":147.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":147.15,"high":147.15,"low":147.15,"close":147.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":147.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":146.66,"high":146.66,"low":146.66,"close":146.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":146.66,"high":146.66,"low":146.66,"close":146.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":145.48,"high":145.48,"low":145.48,"close":145.48,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":145.945,"high":145.945,"low":145.945,"close":145.945,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.945},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":146.42,"high":146.42,"low":146.42,"close":146.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":146.19,"high":146.19,"low":146.19,"close":146.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":145.9,"high":145.965,"low":145.9,"close":145.95,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":145.935},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":145.815,"high":145.83,"low":145.815,"close":145.83,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.821},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":145.97,"high":145.97,"low":145.97,"close":145.97,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":146.15,"high":146.15,"low":146.15,"close":146.15,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":146.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":146.11,"high":146.11,"low":146.11,"close":146.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.11},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":145.89,"high":145.89,"low":145.89,"close":145.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":145.69,"high":145.69,"low":145.69,"close":145.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":145.2,"high":145.2,"low":145.19,"close":145.19,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":145.195},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":146.22,"high":146.22,"low":146.22,"close":146.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.22},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":145.9,"high":145.9,"low":145.9,"close":145.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":145.69,"high":145.74,"low":145.69,"close":145.74,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":145.7275},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":145.64,"high":145.64,"low":145.64,"close":145.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":145.66,"high":145.66,"low":145.66,"close":145.66,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":145.68,"high":145.68,"low":145.68,"close":145.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":145.41,"high":145.41,"low":145.41,"close":145.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":145.43,"high":145.43,"low":145.43,"close":145.43,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":145.415,"high":145.415,"low":145.415,"close":145.415,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.415},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":145.36,"high":145.46,"low":145.335,"close":145.46,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":145.395995},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":145.49,"high":145.49,"low":145.49,"close":145.49,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":145.49,"high":145.49,"low":145.49,"close":145.49,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":146.2,"high":146.2,"low":146.2,"close":146.2,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":146.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":146.15,"high":146.15,"low":146.15,"close":146.15,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":146.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":146.28,"high":146.35,"low":146.13,"close":146.35,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":146.206},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":146.275,"high":146.275,"low":146.25,"close":146.25,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":146.2625},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":146.36,"high":146.36,"low":146.32,"close":146.32,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":146.34},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":146.29,"high":146.5,"low":146.29,"close":146.5,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":146.409842},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":144.09,"high":144.09,"low":144.06,"close":144.06,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":144.075},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":144.36,"high":144.465,"low":144.35,"close":144.465,"volume":1825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":144.361563},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":143.87,"high":143.87,"low":143.87,"close":143.87,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":143.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":143.72,"high":143.745,"low":143.72,"close":143.745,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":143.740313},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":143.92,"high":143.92,"low":143.92,"close":143.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":143.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":144.46,"high":144.46,"low":144.46,"close":144.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":144.32,"high":144.32,"low":144.32,"close":144.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":144.45,"high":144.45,"low":144.45,"close":144.45,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":144.53,"high":144.535,"low":144.53,"close":144.535,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.533125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":144.53,"high":144.59,"low":144.53,"close":144.59,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.575},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":144.53,"high":144.53,"low":144.33,"close":144.33,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":144.76,"high":144.76,"low":144.76,"close":144.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":144.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":144.18,"high":144.195,"low":144.18,"close":144.195,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.1875},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":144.32,"high":144.34,"low":144.32,"close":144.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":144.7,"high":144.72,"low":144.7,"close":144.72,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.712618},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":144.38,"high":144.39,"low":144.38,"close":144.39,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.386667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":144.23,"high":144.24,"low":144.23,"close":144.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.235},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":144.38,"high":144.49,"low":144.38,"close":144.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.453333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":144.52,"high":144.52,"low":144.52,"close":144.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":144.285,"high":144.285,"low":144.285,"close":144.285,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.285},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":144.34,"high":144.34,"low":144.19,"close":144.19,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":144.265},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":144.4,"high":144.4,"low":144.4,"close":144.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":144.17,"high":144.17,"low":144.17,"close":144.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":144.22,"high":144.27,"low":144.22,"close":144.25,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":144.246667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":144.22,"high":144.22,"low":144.22,"close":144.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.22},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":143.99,"high":144.01,"low":143.82,"close":143.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":143.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":143.76,"high":143.76,"low":143.71,"close":143.71,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":143.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":143.565,"high":143.565,"low":143.565,"close":143.565,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":143.565},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":143.74,"high":143.74,"low":143.74,"close":143.74,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":143.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":143.72,"high":143.72,"low":143.72,"close":143.72,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":143.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":144.69,"high":144.69,"low":144.69,"close":144.69,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":144.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":145,"high":145,"low":145,"close":145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":145.165,"high":145.38,"low":145.15,"close":145.215,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":145.264265},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":145.23,"high":145.23,"low":145.23,"close":145.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":145.35,"high":145.35,"low":145.35,"close":145.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.35},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":145.28,"high":145.28,"low":145.28,"close":145.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":145.47,"high":145.69,"low":145.47,"close":145.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":145.548333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":145.7,"high":145.7,"low":145.7,"close":145.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":145.77,"high":145.785,"low":145.77,"close":145.785,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":145.56,"high":145.56,"low":145.56,"close":145.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":145.7,"high":145.7,"low":145.7,"close":145.7,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":145.57,"high":145.57,"low":145.57,"close":145.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":145.34,"high":145.34,"low":145.34,"close":145.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.34},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":145.51,"high":145.55,"low":145.49,"close":145.49,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.516667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":145.515,"high":145.59,"low":145.515,"close":145.59,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":145.53375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":145.38,"high":145.38,"low":145.38,"close":145.38,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":145.47,"high":145.47,"low":145.47,"close":145.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":145.54,"high":145.7,"low":145.54,"close":145.7,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":145.654286},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":145.47,"high":145.69,"low":145.47,"close":145.69,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":145.610601},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":145.66,"high":145.66,"low":145.615,"close":145.615,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":145.633},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":145.535,"high":145.535,"low":145.535,"close":145.535,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":145.535},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":146.04,"high":146.04,"low":146.04,"close":146.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":146.07,"high":146.07,"low":146.07,"close":146.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":146.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":145.93,"high":145.93,"low":145.93,"close":145.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":145.87,"high":145.87,"low":145.87,"close":145.87,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":145.86,"high":145.86,"low":145.86,"close":145.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":145.93,"high":145.93,"low":145.93,"close":145.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":145.57,"high":145.57,"low":145.57,"close":145.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":145.36,"high":145.36,"low":145.36,"close":145.36,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":145.54,"high":145.54,"low":145.54,"close":145.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":145.675,"high":145.675,"low":145.675,"close":145.675,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.675},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":145.6,"high":145.62,"low":145.6,"close":145.62,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":145.609091},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":145.47,"high":145.47,"low":145.47,"close":145.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":145.685,"high":145.685,"low":145.685,"close":145.685,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.685},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":145.45,"high":145.47,"low":145.45,"close":145.47,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":145.36,"high":145.36,"low":145.36,"close":145.36,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":145.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":145.46,"high":145.46,"low":145.46,"close":145.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":145.55,"high":145.55,"low":145.55,"close":145.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":145.72,"high":145.72,"low":145.72,"close":145.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":145.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":144.655,"high":144.655,"low":144.655,"close":144.655,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.655},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":144.395,"high":144.395,"low":144.395,"close":144.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.395},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":144.77,"high":144.77,"low":144.77,"close":144.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":144.74,"high":144.75,"low":144.74,"close":144.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.745},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":144.71,"high":144.71,"low":144.71,"close":144.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.71},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:39:00+00:00","open":144.37,"high":144.37,"low":144.37,"close":144.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":144.375,"high":144.375,"low":144.375,"close":144.375,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":144.3,"high":144.3,"low":144.3,"close":144.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":144.135,"high":144.18,"low":144.135,"close":144.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.1575},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":144.47,"high":144.47,"low":144.47,"close":144.47,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":144.4,"high":144.4,"low":144.4,"close":144.4,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":144.63,"high":144.63,"low":144.63,"close":144.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":144.555,"high":144.555,"low":144.555,"close":144.555,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.555},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":144.25,"high":144.25,"low":144.25,"close":144.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":144.38,"high":144.38,"low":144.38,"close":144.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":144.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":144.265,"high":144.265,"low":144.265,"close":144.265,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":144.265},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":144.13,"high":144.28,"low":144.13,"close":144.28,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":144.211613},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":144.185,"high":144.19,"low":144.185,"close":144.19,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.186754},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":144.155,"high":144.155,"low":144.155,"close":144.155,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":144.155},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":144.03,"high":144.03,"low":144.025,"close":144.025,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":144.028333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":144.14,"high":144.14,"low":144.14,"close":144.14,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":144.105,"high":144.105,"low":144.105,"close":144.105,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":144.105},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":144.06,"high":144.06,"low":144.06,"close":144.06,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":144.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":144.23,"high":144.23,"low":143.95,"close":144,"volume":4211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":144.099679},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":17.505,"high":17.58,"low":17.445,"close":17.51,"volume":8457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":17.510826},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":17.48,"high":17.48,"low":17.465,"close":17.475,"volume":2785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.475049},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:32:00+00:00","open":17.41,"high":17.41,"low":17.35,"close":17.375,"volume":2171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":17.371994},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":17.44,"high":17.49,"low":17.44,"close":17.49,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.466667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":17.46,"high":17.46,"low":17.46,"close":17.46,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":17.41,"high":17.48,"low":17.41,"close":17.415,"volume":5923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":17.427852},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:36:00+00:00","open":17.42,"high":17.42,"low":17.34,"close":17.34,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":17.378389},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:37:00+00:00","open":17.32,"high":17.39,"low":17.32,"close":17.39,"volume":3356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":17.365842},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":17.38,"high":17.43,"low":17.38,"close":17.43,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.399012},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":17.42,"high":17.51,"low":17.42,"close":17.44,"volume":9054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":17.48293},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":17.42,"high":17.49,"low":17.36,"close":17.36,"volume":5948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":17.451932},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":17.41,"high":17.42,"low":17.32,"close":17.32,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.389599},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":17.325,"high":17.41,"low":17.325,"close":17.38,"volume":4550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.371222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":17.31,"high":17.31,"low":17.27,"close":17.27,"volume":6273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.287558},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":17.25,"high":17.32,"low":17.24,"close":17.32,"volume":3037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.272772},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":17.3,"high":17.39,"low":17.29,"close":17.37,"volume":21329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":17.356353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":17.35,"high":17.35,"low":17.28,"close":17.32,"volume":9451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":17.301602},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":17.32,"high":17.34,"low":17.31,"close":17.34,"volume":5150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.32223},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":17.315,"high":17.4,"low":17.27,"close":17.39,"volume":2566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.324116},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":17.37,"high":17.41,"low":17.36,"close":17.38,"volume":6495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":17.377952},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:50:00+00:00","open":17.395,"high":17.46,"low":17.36,"close":17.46,"volume":7610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":17.416405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:51:00+00:00","open":17.46,"high":17.54,"low":17.46,"close":17.52,"volume":5181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.47491},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":17.5,"high":17.51,"low":17.42,"close":17.43,"volume":6523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":17.466709},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":17.4,"high":17.425,"low":17.365,"close":17.39,"volume":23428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":112,"vwap":17.396365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:54:00+00:00","open":17.42,"high":17.47,"low":17.36,"close":17.36,"volume":16424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":17.412091},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:55:00+00:00","open":17.37,"high":17.4,"low":17.34,"close":17.39,"volume":5834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.371289},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":17.395,"high":17.395,"low":17.33,"close":17.39,"volume":4421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.372008},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":17.39,"high":17.43,"low":17.37,"close":17.42,"volume":3830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.397479},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:58:00+00:00","open":17.405,"high":17.42,"low":17.355,"close":17.42,"volume":3469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.386055},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T13:59:00+00:00","open":17.425,"high":17.48,"low":17.4,"close":17.42,"volume":6050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":17.450569},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":17.41,"high":17.41,"low":17.29,"close":17.33,"volume":11334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":17.346775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":17.36,"high":17.4,"low":17.355,"close":17.4,"volume":7490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":17.377482},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:02:00+00:00","open":17.4,"high":17.46,"low":17.4,"close":17.45,"volume":3384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.434631},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:03:00+00:00","open":17.46,"high":17.5,"low":17.46,"close":17.48,"volume":2677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.483247},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":17.49,"high":17.53,"low":17.47,"close":17.47,"volume":2670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.491538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":17.47,"high":17.5,"low":17.45,"close":17.45,"volume":10038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":17.479127},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":17.42,"high":17.43,"low":17.39,"close":17.39,"volume":9078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":17.413613},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:07:00+00:00","open":17.34,"high":17.35,"low":17.33,"close":17.33,"volume":1787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.338235},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":17.34,"high":17.37,"low":17.32,"close":17.37,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.345455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:09:00+00:00","open":17.36,"high":17.36,"low":17.3,"close":17.3,"volume":1825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.326904},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:10:00+00:00","open":17.3,"high":17.3,"low":17.235,"close":17.25,"volume":4062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.24413},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:11:00+00:00","open":17.29,"high":17.29,"low":17.21,"close":17.21,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.233333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:12:00+00:00","open":17.205,"high":17.23,"low":17.19,"close":17.19,"volume":17618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":17.19419},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:13:00+00:00","open":17.19,"high":17.19,"low":17.14,"close":17.14,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.174335},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:14:00+00:00","open":17.11,"high":17.13,"low":17.02,"close":17.02,"volume":7789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.076774},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":17.01,"high":17.01,"low":16.94,"close":16.98,"volume":11532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":16.973449},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:16:00+00:00","open":16.97,"high":16.975,"low":16.94,"close":16.96,"volume":2380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.961311},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:17:00+00:00","open":16.95,"high":16.97,"low":16.91,"close":16.91,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.956143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":16.88,"high":16.93,"low":16.88,"close":16.89,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.888943},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:19:00+00:00","open":16.92,"high":16.96,"low":16.92,"close":16.95,"volume":8087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":16.945455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:20:00+00:00","open":16.93,"high":16.955,"low":16.92,"close":16.94,"volume":5896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":16.944289},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:21:00+00:00","open":16.97,"high":16.98,"low":16.925,"close":16.925,"volume":3906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.940147},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:22:00+00:00","open":16.95,"high":16.96,"low":16.93,"close":16.95,"volume":1336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.943696},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":16.95,"high":16.96,"low":16.92,"close":16.96,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.942},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:24:00+00:00","open":16.95,"high":16.95,"low":16.91,"close":16.94,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.926429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:25:00+00:00","open":16.94,"high":16.96,"low":16.94,"close":16.95,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.947333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:26:00+00:00","open":16.92,"high":16.95,"low":16.91,"close":16.93,"volume":1860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.933276},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":16.95,"high":16.98,"low":16.95,"close":16.98,"volume":1730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.966068},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:28:00+00:00","open":16.98,"high":16.99,"low":16.97,"close":16.97,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.976842},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:29:00+00:00","open":16.93,"high":17.02,"low":16.93,"close":17.02,"volume":3502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":16.968944},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:30:00+00:00","open":16.97,"high":17.035,"low":16.97,"close":17.035,"volume":3763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":16.987184},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":17.04,"high":17.1,"low":17.04,"close":17.06,"volume":1407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.062487},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":17.07,"high":17.19,"low":17.07,"close":17.185,"volume":24192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":90,"vwap":17.165907},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:33:00+00:00","open":17.17,"high":17.19,"low":17.12,"close":17.13,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.158036},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:34:00+00:00","open":17.14,"high":17.16,"low":17.13,"close":17.14,"volume":7610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.139047},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:35:00+00:00","open":17.12,"high":17.12,"low":17.05,"close":17.05,"volume":8811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":17.082313},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:36:00+00:00","open":17.04,"high":17.09,"low":17.03,"close":17.09,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.045482},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:37:00+00:00","open":17.08,"high":17.08,"low":17.03,"close":17.03,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.053828},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:38:00+00:00","open":17.04,"high":17.07,"low":17.03,"close":17.045,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.045489},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:39:00+00:00","open":17.05,"high":17.1,"low":17.05,"close":17.05,"volume":1587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.059206},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:40:00+00:00","open":17.05,"high":17.08,"low":17,"close":17,"volume":5439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.038602},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:41:00+00:00","open":17,"high":17,"low":16.98,"close":17,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.991424},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:42:00+00:00","open":17.01,"high":17.015,"low":16.99,"close":17,"volume":9497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.011577},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":17,"high":17.12,"low":17,"close":17.12,"volume":7207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":17.076911},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":17.11,"high":17.135,"low":17.105,"close":17.13,"volume":7598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":17.12272},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:45:00+00:00","open":17.12,"high":17.15,"low":17.07,"close":17.07,"volume":3317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.116923},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:46:00+00:00","open":17.065,"high":17.08,"low":17.04,"close":17.075,"volume":8776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.068777},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:47:00+00:00","open":17.08,"high":17.08,"low":17.065,"close":17.08,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.073633},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":17.11,"high":17.155,"low":17.11,"close":17.155,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.131758},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:49:00+00:00","open":17.15,"high":17.17,"low":17.15,"close":17.16,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.164313},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":17.17,"high":17.19,"low":17.16,"close":17.16,"volume":2366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.175509},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:51:00+00:00","open":17.18,"high":17.2,"low":17.18,"close":17.19,"volume":4291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.185714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:52:00+00:00","open":17.16,"high":17.16,"low":17.1,"close":17.1,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.133537},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:53:00+00:00","open":17.145,"high":17.17,"low":17.145,"close":17.17,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.145938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":17.16,"high":17.16,"low":17.16,"close":17.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":17.14,"high":17.145,"low":17.12,"close":17.13,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.13642},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":17.15,"high":17.16,"low":17.15,"close":17.16,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.153333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:57:00+00:00","open":17.16,"high":17.16,"low":17.12,"close":17.15,"volume":2149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.135557},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:58:00+00:00","open":17.12,"high":17.13,"low":17.12,"close":17.12,"volume":4385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.12503},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T14:59:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:00:00+00:00","open":17.12,"high":17.14,"low":17.07,"close":17.12,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.113443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:01:00+00:00","open":17.115,"high":17.15,"low":17.09,"close":17.15,"volume":6157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":17.127079},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":17.12,"high":17.17,"low":17.12,"close":17.13,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":17.13,"high":17.145,"low":17.115,"close":17.14,"volume":2489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.125757},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":17.16,"high":17.16,"low":17.16,"close":17.16,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":17.16,"high":17.18,"low":17.13,"close":17.14,"volume":9700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":17.169513},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:06:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":17.21,"high":17.21,"low":17.16,"close":17.17,"volume":2824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.178322},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":17.16,"high":17.17,"low":17.14,"close":17.16,"volume":1878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.15893},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":17.165,"high":17.17,"low":17.13,"close":17.13,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.14768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:12:00+00:00","open":17.17,"high":17.17,"low":17.14,"close":17.15,"volume":2088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.152197},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":17.11,"high":17.11,"low":17.075,"close":17.075,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.089504},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:14:00+00:00","open":17.12,"high":17.12,"low":17.11,"close":17.12,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.118},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:15:00+00:00","open":17.1,"high":17.1,"low":17.07,"close":17.07,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.077186},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":17.065,"high":17.065,"low":17.04,"close":17.04,"volume":5186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.057836},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:20:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:21:00+00:00","open":17.05,"high":17.07,"low":17.05,"close":17.07,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.065282},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:22:00+00:00","open":17.06,"high":17.06,"low":17.05,"close":17.05,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.054666},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":17.04,"high":17.06,"low":17.04,"close":17.06,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.046667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":17.06,"high":17.06,"low":17.05,"close":17.05,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.057024},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:25:00+00:00","open":17.05,"high":17.06,"low":17.05,"close":17.06,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.057857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:27:00+00:00","open":16.99,"high":16.99,"low":16.96,"close":16.96,"volume":9638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":16.979737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":16.975,"high":16.99,"low":16.975,"close":16.99,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.9825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":17.015,"high":17.015,"low":17.015,"close":17.015,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.015},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":17.02,"high":17.05,"low":17.005,"close":17.045,"volume":4692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.022441},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":17.055,"high":17.055,"low":17.055,"close":17.055,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.055},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":17.1,"high":17.13,"low":17.1,"close":17.13,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.124},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":17.12,"high":17.12,"low":17.095,"close":17.12,"volume":2650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.103464},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:34:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:35:00+00:00","open":17.13,"high":17.13,"low":17.09,"close":17.09,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.103422},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:36:00+00:00","open":17.09,"high":17.1,"low":17.07,"close":17.07,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.089091},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":17.06,"high":17.06,"low":17.05,"close":17.06,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.05624},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":17.11,"high":17.13,"low":17.11,"close":17.11,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.117624},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:41:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":2986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":17.065,"high":17.07,"low":17.05,"close":17.07,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.061591},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:44:00+00:00","open":17.09,"high":17.1,"low":17.09,"close":17.09,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.093333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":17.12,"high":17.12,"low":17.11,"close":17.11,"volume":1328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.115556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:47:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:48:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":17.09,"high":17.09,"low":17.08,"close":17.08,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.08359},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:50:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:52:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:53:00+00:00","open":17.05,"high":17.05,"low":17.02,"close":17.02,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.03271},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":17.035,"high":17.05,"low":17.035,"close":17.05,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.039069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":17.095,"high":17.12,"low":17.03,"close":17.06,"volume":4275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.079825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:57:00+00:00","open":17.065,"high":17.08,"low":17.06,"close":17.06,"volume":4650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.068495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":17.12,"high":17.155,"low":17.12,"close":17.155,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":17.16,"high":17.16,"low":17.16,"close":17.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":17.14,"high":17.15,"low":17.13,"close":17.13,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.140909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:01:00+00:00","open":17.19,"high":17.28,"low":17.17,"close":17.27,"volume":4253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.235678},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":17.26,"high":17.34,"low":17.26,"close":17.32,"volume":1744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.307647},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":17.31,"high":17.33,"low":17.26,"close":17.26,"volume":5104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":17.299925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:04:00+00:00","open":17.24,"high":17.24,"low":17.24,"close":17.24,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:05:00+00:00","open":17.23,"high":17.24,"low":17.21,"close":17.24,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.225915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:06:00+00:00","open":17.25,"high":17.28,"low":17.24,"close":17.26,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.256875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:07:00+00:00","open":17.24,"high":17.25,"low":17.215,"close":17.23,"volume":4873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":17.233353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":17.21,"high":17.23,"low":17.19,"close":17.23,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.211959},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":17.195,"high":17.22,"low":17.195,"close":17.22,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.205909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:10:00+00:00","open":17.19,"high":17.205,"low":17.19,"close":17.19,"volume":5741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.203175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":17.19,"high":17.19,"low":17.18,"close":17.18,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.18611},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:12:00+00:00","open":17.15,"high":17.15,"low":17.13,"close":17.14,"volume":3482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.13977},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:13:00+00:00","open":17.14,"high":17.16,"low":17.13,"close":17.16,"volume":2019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.148976},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:14:00+00:00","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:16:00+00:00","open":17.155,"high":17.155,"low":17.13,"close":17.13,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.146201},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:17:00+00:00","open":17.115,"high":17.17,"low":17.11,"close":17.17,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.1395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:18:00+00:00","open":17.21,"high":17.21,"low":17.21,"close":17.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":17.2,"high":17.26,"low":17.2,"close":17.26,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.230556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:20:00+00:00","open":17.29,"high":17.32,"low":17.28,"close":17.32,"volume":3627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.301102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:21:00+00:00","open":17.35,"high":17.35,"low":17.32,"close":17.32,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.330789},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":17.35,"high":17.35,"low":17.34,"close":17.34,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.342258},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:23:00+00:00","open":17.32,"high":17.335,"low":17.29,"close":17.335,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.312336},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:24:00+00:00","open":17.34,"high":17.34,"low":17.3,"close":17.3,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.325277},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:25:00+00:00","open":17.285,"high":17.29,"low":17.285,"close":17.29,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.28875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:26:00+00:00","open":17.34,"high":17.34,"low":17.33,"close":17.33,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.33375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":17.32,"high":17.32,"low":17.32,"close":17.32,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:28:00+00:00","open":17.3,"high":17.3,"low":17.24,"close":17.25,"volume":2250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.271163},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:29:00+00:00","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":17.28,"high":17.37,"low":17.27,"close":17.34,"volume":2563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.329767},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":17.36,"high":17.38,"low":17.35,"close":17.38,"volume":3938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.3656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":17.37,"high":17.37,"low":17.33,"close":17.33,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.352222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:33:00+00:00","open":17.37,"high":17.41,"low":17.37,"close":17.41,"volume":6772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":17.379504},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:34:00+00:00","open":17.39,"high":17.39,"low":17.35,"close":17.36,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.373846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:35:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:36:00+00:00","open":17.375,"high":17.38,"low":17.3,"close":17.3,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.336393},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":17.36,"high":17.36,"low":17.35,"close":17.35,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.357453},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:38:00+00:00","open":17.33,"high":17.33,"low":17.32,"close":17.32,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.323103},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:39:00+00:00","open":17.35,"high":17.35,"low":17.31,"close":17.31,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.329231},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:40:00+00:00","open":17.335,"high":17.34,"low":17.31,"close":17.31,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.323779},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:41:00+00:00","open":17.3,"high":17.3,"low":17.275,"close":17.275,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.283546},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":17.3,"high":17.31,"low":17.29,"close":17.31,"volume":2479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.303175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":17.325,"high":17.33,"low":17.3,"close":17.3,"volume":991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.311554},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:45:00+00:00","open":17.33,"high":17.35,"low":17.33,"close":17.35,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.342409},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:46:00+00:00","open":17.365,"high":17.365,"low":17.365,"close":17.365,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:47:00+00:00","open":17.39,"high":17.43,"low":17.38,"close":17.43,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.409193},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:48:00+00:00","open":17.43,"high":17.45,"low":17.43,"close":17.45,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.434255},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":17.42,"high":17.42,"low":17.415,"close":17.415,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.415147},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:50:00+00:00","open":17.41,"high":17.41,"low":17.39,"close":17.39,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.403691},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":17.4,"high":17.4,"low":17.375,"close":17.375,"volume":2057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.395249},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:52:00+00:00","open":17.41,"high":17.42,"low":17.41,"close":17.42,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":17.41,"high":17.42,"low":17.4,"close":17.42,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.412004},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:54:00+00:00","open":17.43,"high":17.43,"low":17.425,"close":17.425,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.427857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:55:00+00:00","open":17.42,"high":17.43,"low":17.42,"close":17.42,"volume":1088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.424375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:56:00+00:00","open":17.43,"high":17.43,"low":17.4,"close":17.41,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.4159},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:57:00+00:00","open":17.4,"high":17.4,"low":17.4,"close":17.4,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T16:58:00+00:00","open":17.4,"high":17.45,"low":17.4,"close":17.44,"volume":3761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.4428},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":17.48,"high":17.48,"low":17.47,"close":17.47,"volume":1656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.476981},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:01:00+00:00","open":17.47,"high":17.47,"low":17.46,"close":17.46,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.464375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:02:00+00:00","open":17.49,"high":17.51,"low":17.49,"close":17.5,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.49864},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:04:00+00:00","open":17.5,"high":17.5,"low":17.48,"close":17.49,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.487232},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:05:00+00:00","open":17.49,"high":17.49,"low":17.49,"close":17.49,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":17.52,"high":17.52,"low":17.52,"close":17.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:07:00+00:00","open":17.56,"high":17.56,"low":17.52,"close":17.53,"volume":3057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.54365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:08:00+00:00","open":17.54,"high":17.6,"low":17.54,"close":17.6,"volume":3656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.561},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":17.55,"high":17.61,"low":17.55,"close":17.61,"volume":2970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.577669},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":17.61,"high":17.615,"low":17.6,"close":17.6,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.603029},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:11:00+00:00","open":17.59,"high":17.6,"low":17.59,"close":17.6,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.593333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:12:00+00:00","open":17.6,"high":17.6,"low":17.58,"close":17.6,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.59505},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:13:00+00:00","open":17.6,"high":17.6,"low":17.585,"close":17.585,"volume":5936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.590231},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":17.57,"high":17.57,"low":17.57,"close":17.57,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":17.56,"high":17.59,"low":17.56,"close":17.585,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.576649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":17.6,"high":17.6,"low":17.58,"close":17.58,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.595084},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:17:00+00:00","open":17.51,"high":17.51,"low":17.51,"close":17.51,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:18:00+00:00","open":17.54,"high":17.54,"low":17.53,"close":17.53,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.535},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:19:00+00:00","open":17.56,"high":17.615,"low":17.56,"close":17.61,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.593125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":17.64,"high":17.66,"low":17.64,"close":17.66,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.653},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":17.63,"high":17.63,"low":17.63,"close":17.63,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:22:00+00:00","open":17.605,"high":17.62,"low":17.605,"close":17.62,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":17.63,"high":17.64,"low":17.63,"close":17.64,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.638155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":17.66,"high":17.66,"low":17.62,"close":17.62,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.635184},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:25:00+00:00","open":17.63,"high":17.64,"low":17.63,"close":17.64,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.632849},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:26:00+00:00","open":17.61,"high":17.61,"low":17.61,"close":17.61,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.61},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":17.57,"high":17.57,"low":17.57,"close":17.57,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":17.6,"high":17.6,"low":17.6,"close":17.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.6},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:30:00+00:00","open":17.6,"high":17.63,"low":17.6,"close":17.62,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.616305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:31:00+00:00","open":17.61,"high":17.63,"low":17.61,"close":17.63,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.6184},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:32:00+00:00","open":17.61,"high":17.61,"low":17.6,"close":17.6,"volume":1888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.607881},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:33:00+00:00","open":17.58,"high":17.6,"low":17.57,"close":17.57,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.58514},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:34:00+00:00","open":17.58,"high":17.58,"low":17.575,"close":17.58,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.578125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:35:00+00:00","open":17.59,"high":17.625,"low":17.58,"close":17.625,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.603968},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:36:00+00:00","open":17.63,"high":17.63,"low":17.63,"close":17.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:37:00+00:00","open":17.62,"high":17.62,"low":17.62,"close":17.62,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.62},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:38:00+00:00","open":17.62,"high":17.62,"low":17.575,"close":17.575,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.594375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:39:00+00:00","open":17.58,"high":17.58,"low":17.58,"close":17.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:40:00+00:00","open":17.58,"high":17.615,"low":17.58,"close":17.615,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.598401},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:41:00+00:00","open":17.64,"high":17.64,"low":17.64,"close":17.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.64},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:42:00+00:00","open":17.64,"high":17.65,"low":17.64,"close":17.65,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.640888},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:43:00+00:00","open":17.64,"high":17.64,"low":17.485,"close":17.56,"volume":15010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":80,"vwap":17.548373},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:44:00+00:00","open":17.54,"high":17.56,"low":17.54,"close":17.56,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:45:00+00:00","open":17.6,"high":17.6,"low":17.59,"close":17.6,"volume":2633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.59924},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":17.62,"high":17.62,"low":17.57,"close":17.62,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.598214},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":17.665,"high":17.67,"low":17.66,"close":17.66,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.666154},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":17.69,"high":17.7,"low":17.69,"close":17.7,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.697608},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:49:00+00:00","open":17.73,"high":17.73,"low":17.71,"close":17.71,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.716},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:50:00+00:00","open":17.7,"high":17.7,"low":17.68,"close":17.68,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.689},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:51:00+00:00","open":17.7,"high":17.7,"low":17.7,"close":17.7,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.7},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":17.7,"high":17.7,"low":17.66,"close":17.69,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.688182},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":17.685,"high":17.685,"low":17.625,"close":17.64,"volume":3396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.643752},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":17.63,"high":17.64,"low":17.63,"close":17.64,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.632143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:55:00+00:00","open":17.63,"high":17.68,"low":17.63,"close":17.68,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:56:00+00:00","open":17.7,"high":17.7,"low":17.64,"close":17.64,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.665833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:57:00+00:00","open":17.65,"high":17.65,"low":17.62,"close":17.62,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":17.62,"high":17.63,"low":17.59,"close":17.59,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.6175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T17:59:00+00:00","open":17.59,"high":17.59,"low":17.59,"close":17.59,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:00:00+00:00","open":17.57,"high":17.6,"low":17.57,"close":17.6,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":17.58,"high":17.58,"low":17.58,"close":17.58,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:02:00+00:00","open":17.58,"high":17.6,"low":17.57,"close":17.57,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.581378},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:03:00+00:00","open":17.6,"high":17.62,"low":17.6,"close":17.62,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.612},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":17.64,"high":17.67,"low":17.59,"close":17.59,"volume":7120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.613532},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:05:00+00:00","open":17.6,"high":17.6,"low":17.565,"close":17.6,"volume":3682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.578162},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:06:00+00:00","open":17.57,"high":17.57,"low":17.57,"close":17.57,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":17.56,"high":17.58,"low":17.56,"close":17.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:08:00+00:00","open":17.58,"high":17.59,"low":17.55,"close":17.55,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.569412},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:09:00+00:00","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:10:00+00:00","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:11:00+00:00","open":17.51,"high":17.51,"low":17.49,"close":17.49,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.495796},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":17.5,"high":17.51,"low":17.5,"close":17.51,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.504047},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":17.48,"high":17.48,"low":17.48,"close":17.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:14:00+00:00","open":17.48,"high":17.48,"low":17.48,"close":17.48,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":17.46,"high":17.46,"low":17.44,"close":17.44,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:16:00+00:00","open":17.43,"high":17.43,"low":17.43,"close":17.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":17.435,"high":17.435,"low":17.43,"close":17.435,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.434545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":17.45,"high":17.45,"low":17.415,"close":17.415,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.436875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:19:00+00:00","open":17.395,"high":17.395,"low":17.395,"close":17.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:20:00+00:00","open":17.42,"high":17.42,"low":17.39,"close":17.395,"volume":2589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.399891},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:21:00+00:00","open":17.41,"high":17.41,"low":17.385,"close":17.385,"volume":6781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.397498},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":17.39,"high":17.41,"low":17.39,"close":17.41,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.402832},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:23:00+00:00","open":17.43,"high":17.43,"low":17.43,"close":17.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":17.44,"high":17.44,"low":17.44,"close":17.44,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":17.44,"high":17.45,"low":17.42,"close":17.45,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.435081},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:26:00+00:00","open":17.48,"high":17.51,"low":17.48,"close":17.48,"volume":1844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.483369},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:27:00+00:00","open":17.48,"high":17.48,"low":17.47,"close":17.47,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.475445},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:28:00+00:00","open":17.5,"high":17.55,"low":17.5,"close":17.55,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.532193},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:30:00+00:00","open":17.45,"high":17.465,"low":17.45,"close":17.45,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.452727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:31:00+00:00","open":17.455,"high":17.46,"low":17.44,"close":17.44,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.451818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:32:00+00:00","open":17.46,"high":17.46,"low":17.44,"close":17.44,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.445076},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:33:00+00:00","open":17.45,"high":17.48,"low":17.45,"close":17.48,"volume":4100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.469815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:34:00+00:00","open":17.43,"high":17.48,"low":17.43,"close":17.48,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.471379},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:35:00+00:00","open":17.52,"high":17.53,"low":17.49,"close":17.49,"volume":7154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":17.523836},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:37:00+00:00","open":17.41,"high":17.41,"low":17.4,"close":17.4,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.406667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:38:00+00:00","open":17.42,"high":17.42,"low":17.42,"close":17.42,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":17.43,"high":17.43,"low":17.43,"close":17.43,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:40:00+00:00","open":17.4,"high":17.4,"low":17.4,"close":17.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":17.43,"high":17.43,"low":17.42,"close":17.43,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.42625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":17.42,"high":17.42,"low":17.4,"close":17.4,"volume":1969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.401047},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:43:00+00:00","open":17.43,"high":17.43,"low":17.41,"close":17.41,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.414831},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:44:00+00:00","open":17.41,"high":17.41,"low":17.395,"close":17.395,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":17.38,"high":17.38,"low":17.34,"close":17.34,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.362655},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:46:00+00:00","open":17.34,"high":17.34,"low":17.34,"close":17.34,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:47:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:49:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:51:00+00:00","open":17.4,"high":17.4,"low":17.4,"close":17.4,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":17.39,"high":17.41,"low":17.37,"close":17.41,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:53:00+00:00","open":17.44,"high":17.44,"low":17.42,"close":17.42,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.433667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":17.45,"high":17.45,"low":17.44,"close":17.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.44578},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:55:00+00:00","open":17.455,"high":17.46,"low":17.42,"close":17.42,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:56:00+00:00","open":17.415,"high":17.415,"low":17.4,"close":17.41,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.409545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:57:00+00:00","open":17.435,"high":17.435,"low":17.4,"close":17.41,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.405898},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:58:00+00:00","open":17.39,"high":17.39,"low":17.39,"close":17.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":17.37,"high":17.385,"low":17.37,"close":17.37,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.37375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:00:00+00:00","open":17.37,"high":17.37,"low":17.33,"close":17.33,"volume":2890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.335761},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:01:00+00:00","open":17.33,"high":17.33,"low":17.33,"close":17.33,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:02:00+00:00","open":17.33,"high":17.33,"low":17.33,"close":17.33,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:03:00+00:00","open":17.32,"high":17.34,"low":17.32,"close":17.34,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":17.29,"high":17.3,"low":17.29,"close":17.3,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:05:00+00:00","open":17.27,"high":17.27,"low":17.27,"close":17.27,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":17.31,"high":17.31,"low":17.31,"close":17.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":17.31,"high":17.31,"low":17.3,"close":17.3,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:08:00+00:00","open":17.35,"high":17.36,"low":17.33,"close":17.33,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.346758},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:09:00+00:00","open":17.32,"high":17.33,"low":17.3,"close":17.315,"volume":4575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.316927},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:10:00+00:00","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.29},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:11:00+00:00","open":17.3,"high":17.3,"low":17.25,"close":17.25,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.256522},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:12:00+00:00","open":17.24,"high":17.24,"low":17.23,"close":17.24,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.236765},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:13:00+00:00","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:14:00+00:00","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:15:00+00:00","open":17.22,"high":17.27,"low":17.22,"close":17.26,"volume":2650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.263654},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":17.24,"high":17.26,"low":17.23,"close":17.25,"volume":2258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.240186},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:17:00+00:00","open":17.26,"high":17.26,"low":17.23,"close":17.23,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.235015},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:18:00+00:00","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:19:00+00:00","open":17.2,"high":17.2,"low":17.16,"close":17.16,"volume":2573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.182268},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":17.17,"high":17.21,"low":17.17,"close":17.21,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.190134},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:21:00+00:00","open":17.195,"high":17.21,"low":17.185,"close":17.2,"volume":4073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.197106},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:22:00+00:00","open":17.2,"high":17.2,"low":17.18,"close":17.18,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.185882},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:23:00+00:00","open":17.19,"high":17.19,"low":17.17,"close":17.17,"volume":2951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.181442},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:24:00+00:00","open":17.19,"high":17.19,"low":17.15,"close":17.15,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.163333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:25:00+00:00","open":17.13,"high":17.16,"low":17.13,"close":17.16,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.154113},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:26:00+00:00","open":17.18,"high":17.19,"low":17.18,"close":17.18,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.18639},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:27:00+00:00","open":17.18,"high":17.2,"low":17.18,"close":17.2,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.182483},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":17.19,"high":17.19,"low":17.185,"close":17.19,"volume":3852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.18671},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":17.195,"high":17.21,"low":17.18,"close":17.19,"volume":1923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.192837},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:30:00+00:00","open":17.18,"high":17.19,"low":17.155,"close":17.18,"volume":8531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.17132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:31:00+00:00","open":17.18,"high":17.18,"low":17.15,"close":17.15,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.165969},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":17.16,"high":17.16,"low":17.16,"close":17.16,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":17.16,"high":17.24,"low":17.16,"close":17.24,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.192337},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":17.21,"high":17.21,"low":17.205,"close":17.205,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.209138},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":17.19,"high":17.19,"low":17.15,"close":17.15,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.167188},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:36:00+00:00","open":17.185,"high":17.2,"low":17.185,"close":17.19,"volume":2901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.186034},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:37:00+00:00","open":17.18,"high":17.18,"low":17.16,"close":17.16,"volume":3600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.163056},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:38:00+00:00","open":17.18,"high":17.19,"low":17.18,"close":17.19,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.180909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":17.19,"high":17.19,"low":17.15,"close":17.16,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.171112},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:41:00+00:00","open":17.17,"high":17.19,"low":17.16,"close":17.19,"volume":4289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.17063},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:42:00+00:00","open":17.19,"high":17.24,"low":17.185,"close":17.24,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.199726},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":17.27,"high":17.285,"low":17.27,"close":17.27,"volume":5283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.280158},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:44:00+00:00","open":17.27,"high":17.27,"low":17.23,"close":17.26,"volume":1437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.250141},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:45:00+00:00","open":17.28,"high":17.295,"low":17.28,"close":17.29,"volume":2862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.28633},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:46:00+00:00","open":17.29,"high":17.3,"low":17.29,"close":17.29,"volume":4500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.293356},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":17.28,"high":17.32,"low":17.28,"close":17.32,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.302492},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:48:00+00:00","open":17.275,"high":17.28,"low":17.275,"close":17.28,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.276425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:49:00+00:00","open":17.29,"high":17.31,"low":17.28,"close":17.28,"volume":1493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.290462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":17.35,"high":17.38,"low":17.335,"close":17.355,"volume":11958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":17.348072},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:51:00+00:00","open":17.4,"high":17.445,"low":17.35,"close":17.38,"volume":11601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":17.385546},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":17.39,"high":17.44,"low":17.39,"close":17.41,"volume":4617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.419018},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:53:00+00:00","open":17.4,"high":17.41,"low":17.37,"close":17.37,"volume":5205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.378428},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":17.36,"high":17.38,"low":17.36,"close":17.38,"volume":4236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":17.372958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":17.37,"high":17.385,"low":17.32,"close":17.34,"volume":3593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.35069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:56:00+00:00","open":17.34,"high":17.37,"low":17.33,"close":17.37,"volume":2304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.352112},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:57:00+00:00","open":17.375,"high":17.38,"low":17.37,"close":17.37,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.374064},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":17.38,"high":17.43,"low":17.38,"close":17.43,"volume":7117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":17.407971},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-19T19:59:00+00:00","open":17.42,"high":17.44,"low":17.35,"close":17.35,"volume":14992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":17.388713},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":17.865,"high":17.865,"low":17.835,"close":17.85,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:31:00+00:00","open":17.81,"high":17.81,"low":17.8,"close":17.81,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.8075},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:33:00+00:00","open":17.87,"high":17.93,"low":17.87,"close":17.92,"volume":5821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.917351},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:34:00+00:00","open":17.93,"high":17.93,"low":17.88,"close":17.88,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.919669},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":17.93,"high":17.94,"low":17.91,"close":17.94,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.924},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":17.91,"high":17.91,"low":17.85,"close":17.85,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.858792},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":17.855,"high":17.86,"low":17.76,"close":17.76,"volume":3049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.781286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:38:00+00:00","open":17.81,"high":17.82,"low":17.81,"close":17.82,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.816},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:39:00+00:00","open":17.83,"high":17.83,"low":17.83,"close":17.83,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:40:00+00:00","open":17.88,"high":17.915,"low":17.88,"close":17.915,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.896269},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:41:00+00:00","open":17.93,"high":17.99,"low":17.91,"close":17.99,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.967543},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":18.005,"high":18.09,"low":18.005,"close":18.07,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.057308},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:43:00+00:00","open":18.075,"high":18.075,"low":18.06,"close":18.06,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.065233},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":18.07,"high":18.07,"low":18.06,"close":18.06,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.067669},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":18.09,"high":18.09,"low":18.06,"close":18.06,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:46:00+00:00","open":18.035,"high":18.035,"low":18.035,"close":18.035,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.035},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":17.99,"high":17.99,"low":17.91,"close":17.915,"volume":3421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.924236},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:48:00+00:00","open":17.89,"high":17.905,"low":17.88,"close":17.9,"volume":2448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.897229},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":17.86,"high":17.92,"low":17.84,"close":17.84,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.884428},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":17.84,"high":17.87,"low":17.79,"close":17.85,"volume":3681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.831688},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":17.86,"high":17.86,"low":17.86,"close":17.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":17.85,"high":17.85,"low":17.81,"close":17.82,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.831993},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":17.82,"high":17.82,"low":17.73,"close":17.74,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.746385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":17.75,"high":17.75,"low":17.69,"close":17.7,"volume":2998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.71377},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":17.765,"high":17.77,"low":17.73,"close":17.755,"volume":6176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.761112},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":17.72,"high":17.76,"low":17.72,"close":17.75,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.742424},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":17.77,"high":17.77,"low":17.74,"close":17.75,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.756},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":17.74,"high":17.74,"low":17.685,"close":17.685,"volume":1782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.72601},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":17.675,"high":17.68,"low":17.61,"close":17.62,"volume":2288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.629942},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":17.615,"high":17.67,"low":17.615,"close":17.64,"volume":3152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.647291},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":17.63,"high":17.68,"low":17.61,"close":17.61,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.64491},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":17.63,"high":17.63,"low":17.6,"close":17.63,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.623529},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":17.65,"high":17.68,"low":17.64,"close":17.64,"volume":6427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.661208},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":17.66,"high":17.67,"low":17.65,"close":17.67,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.662113},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":17.67,"high":17.67,"low":17.63,"close":17.63,"volume":1982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.658947},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":17.62,"high":17.62,"low":17.56,"close":17.585,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.585416},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":17.58,"high":17.61,"low":17.58,"close":17.61,"volume":3584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.58467},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":17.61,"high":17.61,"low":17.525,"close":17.525,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.601923},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":17.52,"high":17.58,"low":17.52,"close":17.58,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.546667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":17.57,"high":17.61,"low":17.57,"close":17.6,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.58493},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":17.63,"high":17.64,"low":17.6,"close":17.6,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.623125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":17.6,"high":17.64,"low":17.6,"close":17.61,"volume":2972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.611444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":17.61,"high":17.61,"low":17.57,"close":17.59,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.589394},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":17.59,"high":17.595,"low":17.55,"close":17.55,"volume":3828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.567062},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":17.56,"high":17.56,"low":17.56,"close":17.56,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":17.52,"high":17.55,"low":17.52,"close":17.55,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.536495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":17.57,"high":17.57,"low":17.455,"close":17.455,"volume":5928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":17.475608},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":17.46,"high":17.46,"low":17.44,"close":17.45,"volume":32261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":127,"vwap":17.448139},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":17.455,"high":17.46,"low":17.36,"close":17.36,"volume":5754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.404176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":17.355,"high":17.38,"low":17.32,"close":17.38,"volume":6671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":17.334733},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":17.37,"high":17.37,"low":17.3,"close":17.31,"volume":2050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.322683},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":17.27,"high":17.27,"low":17.19,"close":17.19,"volume":2371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.213703},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":17.21,"high":17.21,"low":17.2,"close":17.2,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.205833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:26:00+00:00","open":17.27,"high":17.27,"low":17.19,"close":17.205,"volume":5016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.200781},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":17.22,"high":17.25,"low":17.2,"close":17.2,"volume":5763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":17.2301},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":17.19,"high":17.19,"low":17.17,"close":17.17,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.176764},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":17.2,"high":17.2,"low":17.2,"close":17.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":17.17,"high":17.17,"low":17.16,"close":17.17,"volume":7139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":17.168554},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":17.19,"high":17.19,"low":17.14,"close":17.15,"volume":2107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.154718},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":17.165,"high":17.21,"low":17.15,"close":17.2,"volume":2898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.198129},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":17.23,"high":17.23,"low":17.21,"close":17.22,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":17.21,"high":17.27,"low":17.21,"close":17.24,"volume":6771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":17.244095},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":17.25,"high":17.26,"low":17.205,"close":17.215,"volume":8978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":17.228414},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":17.2,"high":17.25,"low":17.2,"close":17.24,"volume":4088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.228288},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":17.22,"high":17.22,"low":17.175,"close":17.175,"volume":3938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.195353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":17.18,"high":17.22,"low":17.17,"close":17.19,"volume":5400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.195741},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":17.19,"high":17.2,"low":17.17,"close":17.18,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.184014},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":17.185,"high":17.185,"low":17.14,"close":17.14,"volume":1888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.160803},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":17.12,"high":17.12,"low":17.1,"close":17.1,"volume":3117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.109631},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":17.1,"high":17.11,"low":17.07,"close":17.11,"volume":7194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":17.095756},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":17.1,"high":17.1,"low":17.085,"close":17.095,"volume":1399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":17.11,"high":17.12,"low":17.06,"close":17.06,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.097576},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":17.04,"high":17.08,"low":17.04,"close":17.08,"volume":5850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.056079},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":17.05,"high":17.05,"low":17,"close":17.05,"volume":4691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.014298},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":17.045,"high":17.08,"low":17.045,"close":17.06,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.069199},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:48:00+00:00","open":17.08,"high":17.08,"low":17.06,"close":17.07,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":17.08,"high":17.11,"low":17.08,"close":17.1,"volume":5307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":17.097198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":17.09,"high":17.09,"low":17.07,"close":17.09,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.088238},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":17.1,"high":17.11,"low":17.05,"close":17.055,"volume":7586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":17.09539},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":17.06,"high":17.06,"low":17.05,"close":17.06,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.058608},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":17.04,"high":17.04,"low":17.01,"close":17.02,"volume":2759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.026989},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":17.04,"high":17.05,"low":17.04,"close":17.05,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.045984},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":17.05,"high":17.05,"low":17.03,"close":17.05,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.040556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":17.02,"high":17.04,"low":17.01,"close":17.04,"volume":7256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":17.02439},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":17.08,"high":17.08,"low":17.08,"close":17.08,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":17.12,"high":17.12,"low":17.08,"close":17.08,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.101851},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":17.11,"high":17.12,"low":17.1,"close":17.12,"volume":1604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.109865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":17.13,"high":17.15,"low":17.12,"close":17.15,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.140329},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":17.13,"high":17.13,"low":17.13,"close":17.13,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":17.13,"high":17.13,"low":17.08,"close":17.08,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.08625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":17.09,"high":17.1,"low":17.07,"close":17.1,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.088667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":17.04,"high":17.04,"low":17.03,"close":17.03,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.035},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":17.08,"high":17.08,"low":17.08,"close":17.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":17.07,"high":17.09,"low":17.07,"close":17.07,"volume":2573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.083206},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":17.12,"high":17.35,"low":17.12,"close":17.315,"volume":39965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":236,"vwap":17.302192},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":17.31,"high":17.44,"low":17.31,"close":17.38,"volume":19144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":146,"vwap":17.393378},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":17.43,"high":17.43,"low":17.3,"close":17.3,"volume":3396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.385489},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":17.29,"high":17.32,"low":17.25,"close":17.25,"volume":3450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.276176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":17.25,"high":17.25,"low":17.21,"close":17.22,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":17.25,"high":17.25,"low":17.23,"close":17.25,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.247778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":17.22,"high":17.22,"low":17.21,"close":17.21,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.21218},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":17.215,"high":17.215,"low":17.215,"close":17.215,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":17.21,"high":17.24,"low":17.19,"close":17.24,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.21266},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":17.23,"high":17.25,"low":17.23,"close":17.25,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.24242},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":17.29,"high":17.29,"low":17.26,"close":17.29,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.277273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":17.3,"high":17.31,"low":17.26,"close":17.28,"volume":2126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.289636},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":17.27,"high":17.27,"low":17.27,"close":17.27,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":17.26,"high":17.28,"low":17.26,"close":17.28,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.26875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":17.28,"high":17.28,"low":17.27,"close":17.27,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.277059},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":17.27,"high":17.27,"low":17.27,"close":17.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":17.24,"high":17.265,"low":17.24,"close":17.26,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.250397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":17.27,"high":17.29,"low":17.27,"close":17.29,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.283503},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":17.29,"high":17.31,"low":17.29,"close":17.3,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.298},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":17.31,"high":17.33,"low":17.31,"close":17.33,"volume":1217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.324545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":17.35,"high":17.35,"low":17.33,"close":17.34,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.339},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":17.31,"high":17.315,"low":17.3,"close":17.315,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.310968},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":17.28,"high":17.3,"low":17.28,"close":17.28,"volume":1733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.290791},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":17.34,"high":17.34,"low":17.3,"close":17.32,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.31555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":17.31,"high":17.31,"low":17.31,"close":17.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":17.31,"high":17.31,"low":17.3,"close":17.3,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.306024},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":17.28,"high":17.28,"low":17.24,"close":17.24,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.251},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":17.24,"high":17.26,"low":17.23,"close":17.23,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.244104},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":17.21,"high":17.21,"low":17.21,"close":17.21,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":17.21,"high":17.235,"low":17.2,"close":17.235,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.218125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":17.24,"high":17.28,"low":17.24,"close":17.27,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.26375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":17.27,"high":17.27,"low":17.24,"close":17.26,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.250982},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":17.25,"high":17.27,"low":17.25,"close":17.27,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:51:00+00:00","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":17.22,"high":17.22,"low":17.19,"close":17.21,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.20152},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":17.2,"high":17.2,"low":17.14,"close":17.14,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.170618},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":17.1,"high":17.1,"low":17.07,"close":17.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.0875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":17.1,"high":17.11,"low":17.08,"close":17.1,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.099773},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":17.06,"high":17.08,"low":17.06,"close":17.08,"volume":2072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.070222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":17.07,"high":17.07,"low":17.065,"close":17.065,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.066703},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":17.04,"high":17.06,"low":17.03,"close":17.06,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.040909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:01:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":17.1,"high":17.11,"low":17.1,"close":17.11,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.104},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":17.12,"high":17.14,"low":17.12,"close":17.13,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.129466},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":17.095,"high":17.095,"low":17.095,"close":17.095,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.095},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":17.08,"high":17.1,"low":17.08,"close":17.1,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":17.13,"high":17.13,"low":17.12,"close":17.13,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.127923},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":17.16,"high":17.19,"low":17.14,"close":17.19,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.161},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":17.17,"high":17.17,"low":17.15,"close":17.15,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.164545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":17.11,"high":17.11,"low":17.1,"close":17.11,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.107768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":17.1,"high":17.14,"low":17.1,"close":17.14,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.125401},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":17.14,"high":17.19,"low":17.14,"close":17.16,"volume":2050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.160673},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":17.17,"high":17.22,"low":17.17,"close":17.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.183333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:19:00+00:00","open":17.21,"high":17.22,"low":17.21,"close":17.22,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.217436},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":17.21,"high":17.21,"low":17.19,"close":17.2,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":17.2,"high":17.22,"low":17.19,"close":17.19,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.205263},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":17.175,"high":17.18,"low":17.175,"close":17.18,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.179167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":17.2,"high":17.215,"low":17.2,"close":17.215,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.204501},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":17.18,"high":17.18,"low":17.17,"close":17.17,"volume":2638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.172274},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":17.14,"high":17.19,"low":17.14,"close":17.16,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.158518},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":17.16,"high":17.16,"low":17.14,"close":17.16,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.153333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":17.14,"high":17.14,"low":17.11,"close":17.11,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.123333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":17.11,"high":17.11,"low":17.1,"close":17.11,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.107273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":17.1,"high":17.12,"low":17.1,"close":17.12,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.115},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":17.11,"high":17.13,"low":17.09,"close":17.13,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.111387},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":17.08,"high":17.1,"low":17.08,"close":17.1,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.094167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":17.06,"high":17.11,"low":17.06,"close":17.11,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.080742},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":17.07,"high":17.07,"low":17.06,"close":17.06,"volume":1539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.064802},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":17.07,"high":17.09,"low":17.07,"close":17.09,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.084152},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":17.05,"high":17.055,"low":17.05,"close":17.055,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.051486},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":17.05,"high":17.05,"low":17.04,"close":17.04,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.048571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":17.04,"high":17.04,"low":17,"close":17.01,"volume":4915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":17.006337},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":17.01,"high":17.01,"low":17.01,"close":17.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":17.01,"high":17.01,"low":17.01,"close":17.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":17.035,"high":17.055,"low":17.035,"close":17.04,"volume":3448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.043701},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":17.035,"high":17.04,"low":17.035,"close":17.04,"volume":5000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.0375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":17.03,"high":17.04,"low":17.02,"close":17.04,"volume":3000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.030667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":17.035,"high":17.035,"low":17.035,"close":17.035,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.035},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":17.04,"high":17.08,"low":17.04,"close":17.08,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.062857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":17.04,"high":17.04,"low":17.01,"close":17.04,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.020872},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":17.03,"high":17.05,"low":17.03,"close":17.05,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":17.02,"high":17.03,"low":17.02,"close":17.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":17.02,"high":17.03,"low":16.98,"close":16.98,"volume":4047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":16.995546},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:49:00+00:00","open":16.97,"high":16.97,"low":16.93,"close":16.93,"volume":19614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":16.936176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":16.95,"high":16.98,"low":16.95,"close":16.98,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.958132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":16.99,"high":16.99,"low":16.985,"close":16.985,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.987297},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":17.025,"high":17.09,"low":17.025,"close":17.085,"volume":24454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":109,"vwap":17.083817},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":17.11,"high":17.2,"low":17.11,"close":17.2,"volume":4654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.178618},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":17.16,"high":17.16,"low":17.11,"close":17.11,"volume":1858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.144935},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T16:59:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":17.12,"high":17.12,"low":17.09,"close":17.1,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.10616},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":17.16,"high":17.23,"low":17.16,"close":17.19,"volume":2410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.183974},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":17.21,"high":17.21,"low":17.19,"close":17.19,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.19928},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":17.16,"high":17.16,"low":17.15,"close":17.16,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.15768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":17.15,"high":17.15,"low":17.14,"close":17.14,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.146084},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":17.14,"high":17.15,"low":17.14,"close":17.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.145},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":17.13,"high":17.13,"low":17.13,"close":17.13,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":17.13,"high":17.13,"low":17.12,"close":17.12,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.125949},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:10:00+00:00","open":17.13,"high":17.13,"low":17.13,"close":17.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":17.1,"high":17.11,"low":17.1,"close":17.11,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.106667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":17.11,"high":17.11,"low":17.1,"close":17.1,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.104637},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":17.11,"high":17.11,"low":17.09,"close":17.09,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.105734},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":17.07,"high":17.07,"low":17.055,"close":17.055,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.061},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":17.07,"high":17.1,"low":17.07,"close":17.1,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.086096},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":17.08,"high":17.08,"low":17.07,"close":17.07,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.074274},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":17.04,"high":17.04,"low":17.04,"close":17.04,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:23:00+00:00","open":17.04,"high":17.05,"low":17.04,"close":17.04,"volume":3934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.043922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:24:00+00:00","open":17.07,"high":17.07,"low":17.07,"close":17.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:25:00+00:00","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":17.04,"high":17.04,"low":17.04,"close":17.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:27:00+00:00","open":17.05,"high":17.05,"low":17.02,"close":17.03,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.028707},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":17.04,"high":17.05,"low":17.04,"close":17.05,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.046667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":17.01,"high":17.015,"low":17.01,"close":17.015,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.012931},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":17.03,"high":17.03,"low":17.01,"close":17.01,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.015248},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:33:00+00:00","open":17.02,"high":17.02,"low":17.01,"close":17.01,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.018571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":17,"high":17,"low":17,"close":17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":17,"high":17,"low":16.96,"close":16.96,"volume":2780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":16.97398},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":16.96,"high":16.96,"low":16.96,"close":16.96,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":16.98,"high":16.98,"low":16.97,"close":16.98,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.978},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:40:00+00:00","open":16.97,"high":16.99,"low":16.97,"close":16.97,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":16.97,"high":16.97,"low":16.96,"close":16.96,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":16.94,"high":16.94,"low":16.935,"close":16.94,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.937674},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":16.92,"high":16.92,"low":16.86,"close":16.88,"volume":10273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":16.872658},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":16.9,"high":16.9,"low":16.88,"close":16.88,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.892079},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:48:00+00:00","open":16.88,"high":16.9,"low":16.88,"close":16.9,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.894289},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":16.9,"high":16.9,"low":16.88,"close":16.88,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.895796},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":16.87,"high":16.89,"low":16.87,"close":16.87,"volume":2590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":16.876331},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:52:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":16.865,"high":16.89,"low":16.86,"close":16.89,"volume":2448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.863266},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:55:00+00:00","open":16.91,"high":16.91,"low":16.905,"close":16.905,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.907392},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":16.9,"high":16.905,"low":16.9,"close":16.905,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.901503},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":16.92,"high":16.92,"low":16.92,"close":16.92,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":16.89,"high":16.89,"low":16.89,"close":16.89,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":16.88,"high":16.905,"low":16.88,"close":16.895,"volume":1465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.898294},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:00:00+00:00","open":16.89,"high":16.89,"low":16.865,"close":16.865,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.882606},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":16.89,"high":16.89,"low":16.89,"close":16.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":16.895,"high":16.895,"low":16.885,"close":16.885,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":16.92,"high":16.92,"low":16.905,"close":16.905,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.913687},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":16.875,"high":16.88,"low":16.875,"close":16.88,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.879185},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":16.85,"high":16.85,"low":16.84,"close":16.84,"volume":2142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.844047},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":16.87,"high":16.87,"low":16.86,"close":16.86,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.86625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":16.86,"high":16.88,"low":16.86,"close":16.875,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.874035},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":16.84,"high":16.875,"low":16.84,"close":16.87,"volume":3901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.845539},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:15:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":16.85,"high":16.865,"low":16.84,"close":16.865,"volume":3708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":16.857324},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":16.84,"high":16.85,"low":16.84,"close":16.85,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.849444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":16.905,"high":16.905,"low":16.905,"close":16.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:26:00+00:00","open":16.91,"high":16.91,"low":16.89,"close":16.89,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.902},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":16.9,"high":16.905,"low":16.88,"close":16.905,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.893899},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":16.93,"high":16.96,"low":16.93,"close":16.96,"volume":13900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":16.941069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":16.96,"high":16.965,"low":16.96,"close":16.965,"volume":11409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":16.960134},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":16.97,"high":16.98,"low":16.97,"close":16.98,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.974217},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":16.975,"high":16.975,"low":16.975,"close":16.975,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":16.98,"high":16.985,"low":16.98,"close":16.985,"volume":3250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.983308},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":16.98,"high":16.99,"low":16.98,"close":16.99,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:39:00+00:00","open":17.01,"high":17.01,"low":17,"close":17,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.006633},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:40:00+00:00","open":16.99,"high":16.99,"low":16.99,"close":16.99,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":17.02,"high":17.02,"low":17.02,"close":17.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:44:00+00:00","open":17.1,"high":17.11,"low":17.095,"close":17.11,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.099635},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":17.13,"high":17.13,"low":17.12,"close":17.12,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.128},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":17.02,"high":17.02,"low":17.01,"close":17.01,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.016667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":17.04,"high":17.05,"low":17.04,"close":17.05,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.041},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":17.045,"high":17.045,"low":17.045,"close":17.045,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.045},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:54:00+00:00","open":17.04,"high":17.045,"low":17.03,"close":17.03,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.039477},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:55:00+00:00","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":17.085,"high":17.085,"low":17.085,"close":17.085,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":17.08,"high":17.11,"low":17.08,"close":17.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.0975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":17.09,"high":17.09,"low":17.06,"close":17.06,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.074085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":17.085,"high":17.085,"low":17.085,"close":17.085,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":17.08,"high":17.08,"low":17.08,"close":17.08,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":17.06,"high":17.065,"low":17.06,"close":17.06,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.062886},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":17.095,"high":17.095,"low":17.09,"close":17.09,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.093602},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":17.07,"high":17.11,"low":17.06,"close":17.1,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.075759},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":17.11,"high":17.13,"low":17.11,"close":17.13,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.121236},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":17.11,"high":17.11,"low":17.11,"close":17.11,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":17.135,"high":17.135,"low":17.135,"close":17.135,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.135},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":17.14,"high":17.16,"low":17.13,"close":17.16,"volume":2125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.143176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":17.13,"high":17.145,"low":17.12,"close":17.145,"volume":1659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.134778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":17.13,"high":17.15,"low":17.13,"close":17.15,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.138736},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":17.15,"high":17.16,"low":17.15,"close":17.15,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.153333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:19:00+00:00","open":17.16,"high":17.16,"low":17.15,"close":17.15,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.153528},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":17.14,"high":17.18,"low":17.13,"close":17.18,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.154925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":17.19,"high":17.24,"low":17.18,"close":17.24,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.212707},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":17.24,"high":17.24,"low":17.23,"close":17.23,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.235839},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":17.22,"high":17.26,"low":17.21,"close":17.26,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.237},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:24:00+00:00","open":17.26,"high":17.27,"low":17.25,"close":17.25,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.264975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:25:00+00:00","open":17.26,"high":17.26,"low":17.25,"close":17.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.253333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":17.21,"high":17.22,"low":17.21,"close":17.22,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.211221},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":17.19,"high":17.24,"low":17.19,"close":17.24,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.213182},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":17.24,"high":17.24,"low":17.22,"close":17.23,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.2292},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":17.27,"high":17.31,"low":17.27,"close":17.31,"volume":5696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.294645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":17.27,"high":17.32,"low":17.24,"close":17.32,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.283431},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":17.27,"high":17.29,"low":17.25,"close":17.29,"volume":3217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":17.26783},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":17.275,"high":17.275,"low":17.26,"close":17.26,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.267145},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":17.26,"high":17.26,"low":17.26,"close":17.26,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":17.27,"high":17.29,"low":17.27,"close":17.29,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.287416},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":17.27,"high":17.33,"low":17.27,"close":17.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":17.32,"high":17.32,"low":17.32,"close":17.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":17.33,"high":17.34,"low":17.33,"close":17.34,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.333333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":17.34,"high":17.345,"low":17.34,"close":17.34,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.341667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":17.32,"high":17.33,"low":17.3,"close":17.31,"volume":4577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.317286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":17.3,"high":17.31,"low":17.3,"close":17.31,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":17.32,"high":17.33,"low":17.32,"close":17.33,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.323333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":17.33,"high":17.34,"low":17.325,"close":17.34,"volume":1603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.333132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":17.33,"high":17.33,"low":17.255,"close":17.29,"volume":4095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":17.286497},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":17.275,"high":17.29,"low":17.265,"close":17.275,"volume":3764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.278921},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":17.265,"high":17.27,"low":17.25,"close":17.27,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.258593},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":17.26,"high":17.3,"low":17.26,"close":17.285,"volume":1391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.281538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":17.29,"high":17.29,"low":17.26,"close":17.26,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.272898},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":17.27,"high":17.27,"low":17.26,"close":17.265,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.263571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":17.26,"high":17.33,"low":17.26,"close":17.27,"volume":3772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.288241},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":17.26,"high":17.26,"low":17.24,"close":17.255,"volume":3785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.24979},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":17.25,"high":17.28,"low":17.25,"close":17.28,"volume":3065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.263822},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":17.28,"high":17.3,"low":17.27,"close":17.27,"volume":8751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":17.289113},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":17.275,"high":17.275,"low":17.24,"close":17.245,"volume":8163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":17.261882},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":17.25,"high":17.27,"low":17.25,"close":17.265,"volume":3521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.25835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":17.27,"high":17.29,"low":17.27,"close":17.275,"volume":5940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":17.285584},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":17.28,"high":17.28,"low":17.27,"close":17.275,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.276842},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":17.26,"high":17.265,"low":17.255,"close":17.255,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.258925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":17.255,"high":17.26,"low":17.15,"close":17.18,"volume":10262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":17.207187},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T20:00:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T20:29:00+00:00","open":17.13,"high":17.13,"low":17.13,"close":17.13,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-20T20:46:00+00:00","open":17.04,"high":17.04,"low":17.04,"close":17.04,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:07:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":16.88,"high":16.93,"low":16.87,"close":16.92,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":16.904231},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":16.93,"high":16.96,"low":16.92,"close":16.96,"volume":6700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":16.936567},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":16.96,"high":16.96,"low":16.95,"close":16.95,"volume":1916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.953702},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":16.98,"high":16.98,"low":16.96,"close":16.98,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.973521},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":16.95,"high":16.95,"low":16.95,"close":16.95,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":16.97,"high":16.99,"low":16.97,"close":16.98,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.975354},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":16.98,"high":16.98,"low":16.98,"close":16.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":17,"high":17.03,"low":17,"close":17.005,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.021014},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":17,"high":17,"low":16.98,"close":16.99,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.99065},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":16.99,"high":16.99,"low":16.99,"close":16.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":17.01,"high":17.01,"low":16.96,"close":16.98,"volume":8653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":16.974273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":17.02,"high":17.02,"low":17.02,"close":17.02,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":17.06,"high":17.11,"low":17.06,"close":17.11,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.086915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":17.15,"high":17.155,"low":17.14,"close":17.14,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.148807},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":17.14,"high":17.14,"low":17.085,"close":17.085,"volume":2380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.119878},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":17.075,"high":17.08,"low":17.06,"close":17.07,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.073219},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":17.075,"high":17.09,"low":17.06,"close":17.06,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.080444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":17.06,"high":17.06,"low":17.03,"close":17.03,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.048189},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":17.07,"high":17.08,"low":17.07,"close":17.07,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.0725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":17.08,"high":17.085,"low":17.08,"close":17.085,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.081102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":17.07,"high":17.12,"low":17.07,"close":17.1,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.096987},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":17.11,"high":17.11,"low":17.08,"close":17.09,"volume":3175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":17.1,"high":17.16,"low":17.1,"close":17.16,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.139091},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":17.19,"high":17.19,"low":17.17,"close":17.17,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.18564},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":17.16,"high":17.16,"low":17.145,"close":17.16,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.155769},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":17.1,"high":17.11,"low":17.1,"close":17.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.103333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":17.12,"high":17.16,"low":17.12,"close":17.16,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.139009},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":17.21,"high":17.21,"low":17.2,"close":17.21,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.208},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":17.17,"high":17.2,"low":17.17,"close":17.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.1925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":17.2,"high":17.2,"low":17.12,"close":17.12,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.175296},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":17.215,"high":17.26,"low":17.215,"close":17.26,"volume":2398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.247114},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":17.25,"high":17.33,"low":17.25,"close":17.33,"volume":2098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.270181},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":17.345,"high":17.35,"low":17.315,"close":17.315,"volume":2418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.32622},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":17.27,"high":17.32,"low":17.27,"close":17.32,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.302105},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":17.3,"high":17.31,"low":17.3,"close":17.31,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.304167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:09:00+00:00","open":17.32,"high":17.34,"low":17.32,"close":17.34,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.331857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":17.34,"high":17.35,"low":17.34,"close":17.35,"volume":1799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.342215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":17.34,"high":17.36,"low":17.33,"close":17.33,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.340882},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":17.31,"high":17.31,"low":17.31,"close":17.31,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":17.34,"high":17.37,"low":17.34,"close":17.37,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.3625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":17.37,"high":17.37,"low":17.36,"close":17.36,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.366667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":17.38,"high":17.39,"low":17.34,"close":17.34,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.373457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":17.34,"high":17.36,"low":17.34,"close":17.36,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.345333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":17.41,"high":17.41,"low":17.41,"close":17.41,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":17.38,"high":17.38,"low":17.35,"close":17.35,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.369912},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":17.31,"high":17.32,"low":17.31,"close":17.32,"volume":1644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.310628},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":17.35,"high":17.35,"low":17.35,"close":17.35,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":17.28,"high":17.28,"low":17.27,"close":17.27,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.273109},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.29},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":17.26,"high":17.26,"low":17.23,"close":17.25,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.242843},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":17.23,"high":17.23,"low":17.18,"close":17.18,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.216622},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":17.17,"high":17.17,"low":17.16,"close":17.17,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.169376},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":17.17,"high":17.17,"low":17.13,"close":17.15,"volume":3591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.142787},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":17.15,"high":17.165,"low":17.15,"close":17.16,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.153827},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":17.16,"high":17.16,"low":17.16,"close":17.16,"volume":2226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":17.15,"high":17.17,"low":17.15,"close":17.17,"volume":2426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.152135},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":17.15,"high":17.185,"low":17.15,"close":17.185,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.164983},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":17.19,"high":17.19,"low":17.19,"close":17.19,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.19},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":17.13,"high":17.13,"low":17.11,"close":17.125,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.124463},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":17.08,"high":17.08,"low":17.05,"close":17.05,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.07612},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":17.02,"high":17.03,"low":17.01,"close":17.01,"volume":5792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":17.016302},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":17.01,"high":17.015,"low":17.01,"close":17.01,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.01069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":17.01,"high":17.01,"low":16.99,"close":16.99,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.006611},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":16.98,"high":16.98,"low":16.95,"close":16.95,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.961917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":16.95,"high":16.95,"low":16.95,"close":16.95,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":16.95,"high":16.95,"low":16.93,"close":16.93,"volume":5753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":16.933134},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":16.93,"high":16.94,"low":16.93,"close":16.94,"volume":9153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.934862},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":16.93,"high":16.94,"low":16.93,"close":16.94,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.934545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":16.915,"high":16.915,"low":16.915,"close":16.915,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":16.96,"high":16.975,"low":16.96,"close":16.975,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.968344},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":16.93,"high":16.93,"low":16.92,"close":16.92,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.924924},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:58:00+00:00","open":16.92,"high":16.92,"low":16.91,"close":16.91,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.917143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":16.92,"high":16.95,"low":16.92,"close":16.95,"volume":8336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":16.925419},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":16.95,"high":16.96,"low":16.95,"close":16.96,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.953821},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":16.965,"high":16.965,"low":16.965,"close":16.965,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":16.95,"high":16.95,"low":16.95,"close":16.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":16.925,"high":16.925,"low":16.925,"close":16.925,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":16.92,"high":16.92,"low":16.92,"close":16.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":16.89,"high":16.89,"low":16.89,"close":16.89,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":16.88,"high":16.88,"low":16.84,"close":16.84,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.861389},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":16.84,"high":16.89,"low":16.84,"close":16.89,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.879},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":16.905,"high":16.91,"low":16.9,"close":16.9,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.907779},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":16.85,"high":16.855,"low":16.85,"close":16.855,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.851615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":16.83,"high":16.83,"low":16.81,"close":16.81,"volume":2517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.818888},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":16.82,"high":16.825,"low":16.82,"close":16.82,"volume":3396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.824046},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.82,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.82684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:19:00+00:00","open":16.825,"high":16.825,"low":16.825,"close":16.825,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":16.79,"high":16.805,"low":16.79,"close":16.805,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.796788},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.83,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.826154},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":16.845,"high":16.845,"low":16.79,"close":16.8,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.821259},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":16.785,"high":16.785,"low":16.785,"close":16.785,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.785},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":16.74,"high":16.76,"low":16.71,"close":16.76,"volume":3498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":16.731475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":16.75,"high":16.76,"low":16.73,"close":16.76,"volume":10392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":16.745306},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":16.765,"high":16.765,"low":16.765,"close":16.765,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.765},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":16.76,"high":16.76,"low":16.75,"close":16.75,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.758333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":16.76,"high":16.76,"low":16.76,"close":16.76,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":16.74,"high":16.74,"low":16.73,"close":16.735,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.732093},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":16.72,"high":16.73,"low":16.715,"close":16.73,"volume":3825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.717237},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:38:00+00:00","open":16.75,"high":16.75,"low":16.75,"close":16.75,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.75},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":16.76,"high":16.76,"low":16.76,"close":16.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":16.77,"high":16.77,"low":16.77,"close":16.77,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.77},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":16.78,"high":16.78,"low":16.78,"close":16.78,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.78},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":16.775,"high":16.78,"low":16.775,"close":16.78,"volume":2355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.779473},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":16.79,"high":16.8,"low":16.79,"close":16.8,"volume":1865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.79886},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.83,"volume":3150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":16.82254},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":16.84,"high":16.84,"low":16.84,"close":16.84,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:53:00+00:00","open":16.84,"high":16.84,"low":16.84,"close":16.84,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":16.87,"high":16.87,"low":16.84,"close":16.84,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.864},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":16.83,"high":16.83,"low":16.82,"close":16.82,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.825556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":16.83,"high":16.83,"low":16.83,"close":16.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":16.81,"high":16.81,"low":16.81,"close":16.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":16.81,"high":16.81,"low":16.81,"close":16.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.83,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.829},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":16.84,"high":16.84,"low":16.835,"close":16.835,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":16.838429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":16.845,"high":16.845,"low":16.845,"close":16.845,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":16.86,"high":16.91,"low":16.86,"close":16.91,"volume":4847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":16.896889},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":16.88,"high":16.88,"low":16.86,"close":16.86,"volume":3196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":16.869032},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":16.835,"high":16.835,"low":16.835,"close":16.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":16.84,"high":16.87,"low":16.84,"close":16.87,"volume":2314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":16.857716},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":16.88,"high":16.88,"low":16.875,"close":16.875,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.877143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":16.86,"high":16.875,"low":16.86,"close":16.865,"volume":12224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":16.872928},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":16.84,"high":16.84,"low":16.76,"close":16.76,"volume":9193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":16.805099},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":16.815,"high":16.9,"low":16.815,"close":16.9,"volume":5306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":16.874257},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":16.905,"high":16.905,"low":16.905,"close":16.905,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":16.885,"high":16.9,"low":16.885,"close":16.89,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.89781},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":16.875,"high":16.885,"low":16.875,"close":16.885,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.879307},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":16.87,"high":16.88,"low":16.87,"close":16.88,"volume":1184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.874545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":16.895,"high":16.895,"low":16.885,"close":16.89,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.8885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:48:00+00:00","open":16.895,"high":16.9,"low":16.885,"close":16.885,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.897327},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":16.885,"high":16.885,"low":16.875,"close":16.875,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.878814},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":16.88,"high":16.88,"low":16.865,"close":16.865,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.872365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":16.875,"high":16.88,"low":16.875,"close":16.88,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.879018},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":16.88,"high":16.88,"low":16.875,"close":16.875,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.875818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":16.86,"high":16.87,"low":16.85,"close":16.855,"volume":3670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":16.86348},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":16.855,"high":16.855,"low":16.835,"close":16.835,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.848333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":16.835,"high":16.84,"low":16.835,"close":16.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.8375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":16.835,"high":16.835,"low":16.82,"close":16.82,"volume":36777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":102,"vwap":16.826684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.825,"volume":12690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":16.823105},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":16.84,"high":16.87,"low":16.84,"close":16.855,"volume":2610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.849038},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":16.89,"high":16.89,"low":16.89,"close":16.89,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":16.9,"high":16.97,"low":16.9,"close":16.95,"volume":4165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":16.936125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":16.935,"high":16.945,"low":16.9,"close":16.91,"volume":9778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":16.928267},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":16.915,"high":16.915,"low":16.915,"close":16.915,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":16.905,"high":16.905,"low":16.895,"close":16.895,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.9025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":16.885,"high":16.89,"low":16.885,"close":16.89,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.886667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":16.895,"high":16.895,"low":16.885,"close":16.895,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.891198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":16.885,"high":16.885,"low":16.875,"close":16.875,"volume":2789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.88463},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":16.89,"high":16.895,"low":16.885,"close":16.895,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.889992},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":16.885,"high":16.89,"low":16.885,"close":16.89,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.88875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:19:00+00:00","open":16.885,"high":16.89,"low":16.885,"close":16.885,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.886303},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:20:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:21:00+00:00","open":16.885,"high":16.89,"low":16.885,"close":16.89,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.88875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":16.895,"high":16.955,"low":16.895,"close":16.95,"volume":14122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":16.933063},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:23:00+00:00","open":16.95,"high":16.955,"low":16.95,"close":16.955,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.95431},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":16.955,"high":16.955,"low":16.945,"close":16.95,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.949531},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":16.955,"high":16.955,"low":16.945,"close":16.945,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.948375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":16.965,"high":16.965,"low":16.965,"close":16.965,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:27:00+00:00","open":16.965,"high":16.965,"low":16.965,"close":16.965,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":16.965,"high":16.965,"low":16.965,"close":16.965,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":16.975,"high":17,"low":16.975,"close":16.99,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.989877},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":16.985,"high":17.04,"low":16.985,"close":17.035,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.01397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":17.025,"high":17.025,"low":17.025,"close":17.025,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:32:00+00:00","open":17.015,"high":17.015,"low":16.93,"close":16.93,"volume":14445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":16.957732},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":16.95,"high":16.95,"low":16.945,"close":16.945,"volume":2911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":16.949656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":16.945,"high":16.945,"low":16.945,"close":16.945,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.945},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:36:00+00:00","open":16.95,"high":16.95,"low":16.935,"close":16.94,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.941012},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":16.945,"high":16.945,"low":16.945,"close":16.945,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.945},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":16.94,"high":16.94,"low":16.94,"close":16.94,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:40:00+00:00","open":16.94,"high":16.94,"low":16.895,"close":16.895,"volume":2384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.913329},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":16.895,"high":16.895,"low":16.885,"close":16.885,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.887997},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":16.9,"high":16.9,"low":16.885,"close":16.885,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.89625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":16.905,"high":16.905,"low":16.905,"close":16.905,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":16.9,"high":16.9,"low":16.885,"close":16.885,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.895044},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":16.88,"high":16.885,"low":16.88,"close":16.885,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.88125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":16.89,"high":16.89,"low":16.88,"close":16.88,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.884243},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:51:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":16.865,"high":16.865,"low":16.865,"close":16.865,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":2075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":16.87,"high":16.875,"low":16.87,"close":16.875,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.872812},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":16.885,"high":16.885,"low":16.88,"close":16.88,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.882325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":16.885,"high":16.89,"low":16.885,"close":16.89,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.887812},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":16.895,"high":16.895,"low":16.895,"close":16.895,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:07:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":16.865,"high":16.87,"low":16.865,"close":16.865,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.8665},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":16.865,"high":16.88,"low":16.86,"close":16.88,"volume":7603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.863814},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:20:00+00:00","open":16.875,"high":16.88,"low":16.875,"close":16.875,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.877061},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:24:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":16.86,"high":16.865,"low":16.85,"close":16.865,"volume":7656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":16.857816},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":16.865,"high":16.865,"low":16.865,"close":16.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":16.88,"high":16.88,"low":16.88,"close":16.88,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":16.87,"high":16.875,"low":16.865,"close":16.865,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.870614},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":16.865,"high":16.865,"low":16.865,"close":16.865,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":16.87,"high":16.87,"low":16.86,"close":16.865,"volume":4771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.862547},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":16.865,"high":16.865,"low":16.865,"close":16.865,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":16.85,"high":16.85,"low":16.845,"close":16.845,"volume":3327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":16.848884},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:45:00+00:00","open":16.845,"high":16.86,"low":16.835,"close":16.85,"volume":7100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":16.854014},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":16.835,"high":16.86,"low":16.83,"close":16.86,"volume":2134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.851763},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":16.89,"high":16.91,"low":16.86,"close":16.86,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.887878},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":16.92,"high":16.95,"low":16.9,"close":16.945,"volume":11789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":16.938958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":16.96,"high":16.96,"low":16.92,"close":16.93,"volume":2251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.930444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":16.95,"high":16.995,"low":16.95,"close":16.99,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.982165},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":16.955,"high":16.955,"low":16.92,"close":16.93,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.935286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":16.925,"high":16.925,"low":16.915,"close":16.915,"volume":5579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.91742},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":16.93,"high":16.935,"low":16.885,"close":16.885,"volume":6400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.920703},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":16.885,"high":16.9,"low":16.88,"close":16.9,"volume":5500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.885818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":16.92,"high":16.97,"low":16.92,"close":16.97,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":16.958408},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":16.96,"high":16.97,"low":16.96,"close":16.97,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.965575},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":16.975,"high":16.975,"low":16.955,"close":16.955,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.962573},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":16.98,"high":17.03,"low":16.98,"close":17.015,"volume":3766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.017645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":17.02,"high":17.065,"low":17.02,"close":17.065,"volume":2697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.026732},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":17.07,"high":17.14,"low":17.07,"close":17.14,"volume":6957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":17.090123},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":17.16,"high":17.22,"low":17.12,"close":17.22,"volume":5114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":17.167564},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":17.24,"high":17.24,"low":17.19,"close":17.225,"volume":5505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":17.215648},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":17.195,"high":17.21,"low":17.15,"close":17.15,"volume":9566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":17.184973},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":17.17,"high":17.2,"low":17.17,"close":17.19,"volume":4981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":17.177724},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":17.2,"high":17.2,"low":17.125,"close":17.125,"volume":12184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":17.139823},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":17.09,"high":17.09,"low":17.055,"close":17.06,"volume":2340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.066197},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":17.075,"high":17.09,"low":17.07,"close":17.09,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.085625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":17.115,"high":17.12,"low":17.11,"close":17.12,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.111367},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":17.125,"high":17.125,"low":17.12,"close":17.12,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.123063},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":17.16,"high":17.175,"low":17.16,"close":17.16,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.164737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":17.13,"high":17.13,"low":17.1,"close":17.1,"volume":2680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.122451},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":17.02,"high":17.04,"low":17.02,"close":17.04,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.02748},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":17.035,"high":17.07,"low":17.025,"close":17.07,"volume":3695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.060327},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":17.06,"high":17.07,"low":17.06,"close":17.06,"volume":1433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.064643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":17.03,"high":17.04,"low":17.02,"close":17.02,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.026919},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":17.03,"high":17.03,"low":17.025,"close":17.025,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.0275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":17.025,"high":17.025,"low":17.025,"close":17.025,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":17.04,"high":17.05,"low":17.01,"close":17.01,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.024238},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":17.01,"high":17.01,"low":16.92,"close":16.92,"volume":6519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":16.951057},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":16.94,"high":16.95,"low":16.94,"close":16.95,"volume":3561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":16.941856},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":16.92,"high":16.93,"low":16.91,"close":16.92,"volume":4000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":16.9245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":16.925,"high":16.95,"low":16.925,"close":16.95,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.933479},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":16.95,"high":16.95,"low":16.87,"close":16.87,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":16.89,"high":16.92,"low":16.89,"close":16.92,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":16.90504},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":16.91,"high":16.935,"low":16.91,"close":16.93,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":16.922083},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":16.955,"high":16.955,"low":16.955,"close":16.955,"volume":2841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":16.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":16.96,"high":16.96,"low":16.96,"close":16.96,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":16.955,"high":16.97,"low":16.955,"close":16.97,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.960017},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":16.97,"high":16.97,"low":16.93,"close":16.95,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":16.942059},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":16.95,"high":16.97,"low":16.95,"close":16.97,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.961},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":16.97,"high":16.97,"low":16.965,"close":16.965,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.96734},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":16.96,"high":16.96,"low":16.96,"close":16.96,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":16.96,"high":16.96,"low":16.93,"close":16.93,"volume":3900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":16.931538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":16.94,"high":16.96,"low":16.94,"close":16.96,"volume":3358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":16.951823},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":16.97,"high":16.97,"low":16.96,"close":16.965,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":16.96,"high":16.96,"low":16.955,"close":16.955,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":16.958333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":16.96,"high":16.96,"low":16.96,"close":16.96,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":16.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":16.95,"high":16.95,"low":16.95,"close":16.95,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":16.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":16.94,"high":16.95,"low":16.94,"close":16.945,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":16.945833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":16.93,"high":16.95,"low":16.905,"close":16.95,"volume":2645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":16.933412},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":16.92,"high":16.93,"low":16.92,"close":16.93,"volume":4580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":16.923013},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":16.925,"high":16.93,"low":16.92,"close":16.92,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.926157},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":16.91,"high":16.91,"low":16.89,"close":16.89,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":16.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":16.89,"high":16.9,"low":16.86,"close":16.86,"volume":6856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":16.869378},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":16.85,"high":16.875,"low":16.835,"close":16.875,"volume":12595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":57,"vwap":16.853658},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":16.85,"high":16.85,"low":16.815,"close":16.815,"volume":13989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":16.820535},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":16.81,"high":16.815,"low":16.805,"close":16.815,"volume":4545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":16.809369},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":16.835,"high":16.84,"low":16.83,"close":16.83,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.831715},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":16.82,"high":16.83,"low":16.82,"close":16.825,"volume":9725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":16.823511},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":16.82,"high":16.82,"low":16.8,"close":16.8,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":16.817162},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":16.81,"high":16.815,"low":16.8,"close":16.81,"volume":4045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":16.810346},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":16.8,"high":16.86,"low":16.8,"close":16.85,"volume":17018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":68,"vwap":16.834128},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":16.86,"high":16.86,"low":16.82,"close":16.83,"volume":7812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":16.840229},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":17.45,"high":17.45,"low":17.31,"close":17.31,"volume":6173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":17.39169},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":17.36,"high":17.36,"low":17.36,"close":17.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.36},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":17.29,"high":17.305,"low":17.255,"close":17.305,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.276},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":17.33,"high":17.33,"low":17.19,"close":17.19,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.267},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":17.2,"high":17.215,"low":17.2,"close":17.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.20375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":17.23,"high":17.28,"low":17.23,"close":17.28,"volume":3143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":17.251384},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":17.26,"high":17.29,"low":17.26,"close":17.29,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.278189},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":17.26,"high":17.28,"low":17.26,"close":17.27,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.269583},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":17.295,"high":17.295,"low":17.26,"close":17.26,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.268333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":17.25,"high":17.26,"low":17.23,"close":17.23,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.248},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":17.24,"high":17.28,"low":17.24,"close":17.28,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.25037},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":17.27,"high":17.34,"low":17.27,"close":17.33,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.299684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":17.38,"high":17.515,"low":17.38,"close":17.5,"volume":10343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":67,"vwap":17.462844},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":17.52,"high":17.52,"low":17.49,"close":17.49,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.507928},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":17.55,"high":17.62,"low":17.55,"close":17.595,"volume":20749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":144,"vwap":17.599285},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":17.6,"high":17.61,"low":17.58,"close":17.6,"volume":5868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":17.600513},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":17.595,"high":17.69,"low":17.595,"close":17.69,"volume":3058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.605304},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":17.68,"high":17.7,"low":17.64,"close":17.645,"volume":4608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":17.670052},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":17.64,"high":17.64,"low":17.56,"close":17.56,"volume":10471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":17.600021},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":17.59,"high":17.61,"low":17.59,"close":17.595,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.602168},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":17.63,"high":17.7,"low":17.6,"close":17.7,"volume":4000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":17.6625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":17.655,"high":17.66,"low":17.655,"close":17.66,"volume":2982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.655808},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":17.6,"high":17.61,"low":17.54,"close":17.54,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.563585},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":17.57,"high":17.57,"low":17.54,"close":17.54,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":17.54,"high":17.54,"low":17.51,"close":17.53,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.534067},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":17.485,"high":17.53,"low":17.43,"close":17.43,"volume":5232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":17.476553},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":17.44,"high":17.44,"low":17.405,"close":17.405,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.4225},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":17.44,"high":17.44,"low":17.42,"close":17.42,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.42885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":17.42,"high":17.43,"low":17.42,"close":17.42,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.42197},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":17.44,"high":17.44,"low":17.41,"close":17.41,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.4256},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":17.41,"high":17.41,"low":17.39,"close":17.39,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.4075},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":17.42,"high":17.44,"low":17.42,"close":17.43,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":17.41,"high":17.41,"low":17.39,"close":17.405,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":17.401949},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":17.415,"high":17.47,"low":17.415,"close":17.46,"volume":2292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":17.450436},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":17.46,"high":17.545,"low":17.46,"close":17.545,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.536},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":17.63,"high":17.65,"low":17.63,"close":17.65,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.639615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":17.63,"high":17.7,"low":17.63,"close":17.7,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.64},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":17.695,"high":17.72,"low":17.68,"close":17.69,"volume":10081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":17.703927},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":17.69,"high":17.69,"low":17.685,"close":17.69,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.68888},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":17.76,"high":17.79,"low":17.76,"close":17.76,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.777},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":17.7,"high":17.71,"low":17.67,"close":17.68,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.685992},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":17.7,"high":17.7,"low":17.67,"close":17.67,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.683295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":17.65,"high":17.69,"low":17.65,"close":17.69,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.670625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":17.67,"high":17.76,"low":17.67,"close":17.76,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.705753},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":17.76,"high":17.88,"low":17.76,"close":17.86,"volume":6818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":17.846157},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":17.84,"high":17.86,"low":17.81,"close":17.82,"volume":6123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":17.844586},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":17.82,"high":17.84,"low":17.8,"close":17.8,"volume":3147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.819843},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":17.8,"high":17.8,"low":17.77,"close":17.79,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.780963},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":17.76,"high":17.83,"low":17.75,"close":17.83,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.767564},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":17.88,"high":17.9,"low":17.87,"close":17.89,"volume":3495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.883003},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":17.92,"high":17.92,"low":17.86,"close":17.88,"volume":1805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":17.876249},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":17.9,"high":17.95,"low":17.9,"close":17.93,"volume":5308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":17.93881},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":17.92,"high":17.93,"low":17.91,"close":17.93,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":17.924354},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":17.935,"high":17.94,"low":17.92,"close":17.94,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.935397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":17.965,"high":17.965,"low":17.935,"close":17.965,"volume":4221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":17.956998},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":17.97,"high":17.99,"low":17.95,"close":17.99,"volume":2531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.985345},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":18,"high":18.03,"low":18,"close":18.02,"volume":8841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":18.018405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":17.99,"high":18.09,"low":17.99,"close":18.08,"volume":6016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":18.065492},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":18.125,"high":18.13,"low":18.1,"close":18.1,"volume":4504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.120546},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":18.13,"high":18.17,"low":18.12,"close":18.16,"volume":5922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":18.137192},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":18.16,"high":18.23,"low":18.15,"close":18.23,"volume":5632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":18.197849},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":18.225,"high":18.27,"low":18.225,"close":18.25,"volume":2567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":18.242474},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":18.22,"high":18.31,"low":18.175,"close":18.3,"volume":6317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":18.233405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":18.3,"high":18.36,"low":18.3,"close":18.345,"volume":4933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.320515},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":18.345,"high":18.47,"low":18.345,"close":18.47,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":18.440076},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":18.45,"high":18.5,"low":18.45,"close":18.5,"volume":5587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":18.470409},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":18.49,"high":18.49,"low":18.43,"close":18.455,"volume":3573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":18.444413},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":18.44,"high":18.46,"low":18.38,"close":18.42,"volume":12810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":18.432509},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":18.43,"high":18.47,"low":18.425,"close":18.45,"volume":2361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.449609},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":18.44,"high":18.44,"low":18.38,"close":18.4,"volume":4011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":18.408046},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":18.41,"high":18.47,"low":18.395,"close":18.43,"volume":6899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":18.422189},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":18.42,"high":18.49,"low":18.42,"close":18.46,"volume":3445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.481618},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":18.495,"high":18.495,"low":18.4,"close":18.4,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.481181},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":18.39,"high":18.41,"low":18.35,"close":18.4,"volume":2273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":18.379129},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":18.42,"high":18.42,"low":18.355,"close":18.355,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.405555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":18.38,"high":18.41,"low":18.38,"close":18.41,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.398674},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":18.44,"high":18.48,"low":18.44,"close":18.45,"volume":3539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":18.472034},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":18.47,"high":18.51,"low":18.44,"close":18.44,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.472069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":18.41,"high":18.45,"low":18.39,"close":18.39,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.423712},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":18.38,"high":18.49,"low":18.38,"close":18.49,"volume":3791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":18.469569},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":18.48,"high":18.48,"low":18.41,"close":18.41,"volume":5962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":18.460204},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":18.4,"high":18.45,"low":18.39,"close":18.44,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.417305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":18.47,"high":18.47,"low":18.46,"close":18.47,"volume":1911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.46617},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":18.44,"high":18.44,"low":18.38,"close":18.38,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.390847},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":18.33,"high":18.48,"low":18.31,"close":18.46,"volume":7069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":18.422101},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":18.485,"high":18.49,"low":18.445,"close":18.47,"volume":2682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.462938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":18.48,"high":18.48,"low":18.42,"close":18.42,"volume":9324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":18.436867},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":18.415,"high":18.415,"low":18.4,"close":18.4,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.41125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":18.33,"high":18.33,"low":18.27,"close":18.27,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.302781},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":18.29,"high":18.4,"low":18.29,"close":18.4,"volume":11300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":18.328982},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":18.37,"high":18.41,"low":18.365,"close":18.41,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.37969},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":18.42,"high":18.42,"low":18.39,"close":18.395,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.407415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":18.4,"high":18.4,"low":18.38,"close":18.39,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.389474},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":18.39,"high":18.39,"low":18.39,"close":18.39,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":18.38,"high":18.39,"low":18.33,"close":18.335,"volume":2611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.368368},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":18.35,"high":18.39,"low":18.34,"close":18.39,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.363908},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":18.36,"high":18.36,"low":18.35,"close":18.35,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.358434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":18.41,"high":18.43,"low":18.41,"close":18.43,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.419955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":18.4,"high":18.42,"low":18.4,"close":18.41,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.413478},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":18.37,"high":18.4,"low":18.37,"close":18.39,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.387473},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":18.36,"high":18.37,"low":18.36,"close":18.37,"volume":1545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.363236},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":18.43,"high":18.43,"low":18.33,"close":18.34,"volume":4749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":18.37242},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":18.37,"high":18.38,"low":18.33,"close":18.34,"volume":2038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.361727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":18.35,"high":18.38,"low":18.31,"close":18.37,"volume":3307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":18.350494},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":18.37,"high":18.37,"low":18.35,"close":18.355,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.363488},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":18.35,"high":18.35,"low":18.32,"close":18.32,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.336598},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":18.31,"high":18.31,"low":18.19,"close":18.2,"volume":2629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.234373},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":18.16,"high":18.16,"low":18.16,"close":18.16,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":18.2,"high":18.2,"low":18.14,"close":18.14,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.171429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":18.09,"high":18.11,"low":18.08,"close":18.11,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.094649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":18.12,"high":18.12,"low":18.07,"close":18.09,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.088588},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":18.1,"high":18.1,"low":18.06,"close":18.07,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.076884},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":18.06,"high":18.06,"low":18,"close":18.01,"volume":5157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":18.030685},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":18.01,"high":18.025,"low":17.99,"close":17.99,"volume":1709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.011653},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":18.01,"high":18.03,"low":18.01,"close":18.03,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.011592},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":18.03,"high":18.03,"low":18.015,"close":18.02,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.021684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":18.015,"high":18.05,"low":18.015,"close":18.05,"volume":4300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":18.044906},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":18.08,"high":18.12,"low":18.08,"close":18.11,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.097907},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":18.125,"high":18.18,"low":18.125,"close":18.17,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.17025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":18.16,"high":18.195,"low":18.16,"close":18.19,"volume":2873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":18.185831},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":18.21,"high":18.22,"low":18.21,"close":18.22,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.216173},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":18.22,"high":18.23,"low":18.17,"close":18.17,"volume":8604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":18.190364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":18.15,"high":18.15,"low":18.1,"close":18.11,"volume":10187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":18.113602},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":18.1,"high":18.11,"low":18.07,"close":18.1,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.084823},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":18.05,"high":18.05,"low":18.05,"close":18.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":18.06,"high":18.08,"low":18.04,"close":18.04,"volume":5320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":18.068838},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":18.08,"high":18.11,"low":18.08,"close":18.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.083},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":18.05,"high":18.06,"low":18.05,"close":18.06,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.054},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":18.07,"high":18.29,"low":18.07,"close":18.14,"volume":19274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":154,"vwap":18.22863},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":18.14,"high":18.14,"low":18.075,"close":18.075,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.091414},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":18.09,"high":18.09,"low":18.07,"close":18.07,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.086923},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":18.09,"high":18.09,"low":18.015,"close":18.015,"volume":1983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.03117},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":18.04,"high":18.08,"low":18.04,"close":18.08,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.058462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":18.08,"high":18.08,"low":18.04,"close":18.06,"volume":2305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.057327},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":18.03,"high":18.06,"low":18.02,"close":18.03,"volume":1352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.035917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":18.03,"high":18.03,"low":18.03,"close":18.03,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":18.02,"high":18.08,"low":18.02,"close":18.08,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.053333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":18.03,"high":18.04,"low":18.03,"close":18.04,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.035},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":17.94,"high":17.94,"low":17.94,"close":17.94,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":17.94,"high":17.95,"low":17.94,"close":17.95,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.945051},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":17.925,"high":17.95,"low":17.925,"close":17.93,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":17.941426},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":17.91,"high":17.91,"low":17.91,"close":17.91,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":17.9,"high":17.945,"low":17.9,"close":17.93,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":17.927093},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":17.9,"high":17.91,"low":17.88,"close":17.88,"volume":2305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":17.890618},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":17.86,"high":17.86,"low":17.85,"close":17.86,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.858206},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":17.86,"high":17.86,"low":17.855,"close":17.855,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.858737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":17.86,"high":17.86,"low":17.86,"close":17.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":17.87,"high":17.87,"low":17.845,"close":17.845,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":17.860363},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":17.82,"high":17.82,"low":17.74,"close":17.75,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":17.767632},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":17.79,"high":17.79,"low":17.79,"close":17.79,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.79},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":17.8,"high":17.8,"low":17.8,"close":17.8,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":17.79,"high":17.79,"low":17.75,"close":17.75,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.763333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":17.74,"high":17.84,"low":17.74,"close":17.84,"volume":2871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":17.770865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":17.825,"high":17.835,"low":17.825,"close":17.83,"volume":2826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.82673},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":17.825,"high":17.825,"low":17.825,"close":17.825,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":17.76,"high":17.76,"low":17.76,"close":17.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":17.745,"high":17.745,"low":17.71,"close":17.715,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":17.72351},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":17.75,"high":17.75,"low":17.73,"close":17.73,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.736667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":17.74,"high":17.74,"low":17.74,"close":17.74,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":17.745,"high":17.745,"low":17.74,"close":17.74,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.743563},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":17.71,"high":17.71,"low":17.68,"close":17.68,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.697115},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":17.69,"high":17.69,"low":17.685,"close":17.685,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.687208},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":17.68,"high":17.68,"low":17.68,"close":17.68,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":17.67,"high":17.69,"low":17.67,"close":17.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":17.685,"high":17.685,"low":17.685,"close":17.685,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.685},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":17.69,"high":17.69,"low":17.64,"close":17.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.66},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":17.66,"high":17.66,"low":17.65,"close":17.66,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.656241},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":17.69,"high":17.69,"low":17.69,"close":17.69,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.69},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":17.68,"high":17.68,"low":17.68,"close":17.68,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":17.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":17.68,"high":17.68,"low":17.68,"close":17.68,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":17.68,"high":17.7,"low":17.68,"close":17.7,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":17.686667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:27:00+00:00","open":17.72,"high":17.72,"low":17.71,"close":17.71,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.713419},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":17.72,"high":17.72,"low":17.72,"close":17.72,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":17.725,"high":17.76,"low":17.72,"close":17.76,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":17.738125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":17.77,"high":17.78,"low":17.77,"close":17.78,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.775037},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:31:00+00:00","open":17.805,"high":17.86,"low":17.805,"close":17.86,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.830833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:33:00+00:00","open":17.84,"high":17.89,"low":17.84,"close":17.89,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":17.872268},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":17.9,"high":17.91,"low":17.9,"close":17.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.903333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":17.92,"high":17.97,"low":17.92,"close":17.96,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":17.953034},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":17.95,"high":17.97,"low":17.95,"close":17.96,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":17.954518},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":17.97,"high":17.97,"low":17.97,"close":17.97,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":17.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":17.97,"high":18,"low":17.97,"close":18,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":17.987903},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":18.05,"high":18.05,"low":18.05,"close":18.05,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":18.06,"high":18.06,"low":18.05,"close":18.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.0525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":18.06,"high":18.12,"low":18.06,"close":18.12,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.10463},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":18.08,"high":18.09,"low":18.08,"close":18.09,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.085038},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":18.11,"high":18.17,"low":18.11,"close":18.17,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.146571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":18.16,"high":18.22,"low":18.13,"close":18.22,"volume":2706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":18.15874},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":18.21,"high":18.23,"low":18.21,"close":18.23,"volume":3100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":18.225968},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":18.235,"high":18.32,"low":18.23,"close":18.27,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":18.261857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":18.28,"high":18.28,"low":18.25,"close":18.26,"volume":1616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.259481},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":18.275,"high":18.285,"low":18.25,"close":18.25,"volume":4504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":18.269427},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":18.25,"high":18.3,"low":18.25,"close":18.29,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.281727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.28},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":18.26,"high":18.26,"low":18.21,"close":18.23,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.216322},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":18.22,"high":18.22,"low":18.18,"close":18.18,"volume":3638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":18.192281},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":18.18,"high":18.185,"low":18.15,"close":18.16,"volume":2422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.162479},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":18.14,"high":18.15,"low":18.09,"close":18.145,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.127416},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":18.13,"high":18.15,"low":18.125,"close":18.145,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.139212},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":18.14,"high":18.14,"low":18.09,"close":18.09,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.102105},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":18.09,"high":18.09,"low":18.07,"close":18.07,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":18.07,"high":18.07,"low":18.045,"close":18.05,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.057032},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":18.055,"high":18.09,"low":18.05,"close":18.05,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.075912},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:01:00+00:00","open":18.13,"high":18.13,"low":18.13,"close":18.13,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":18.15,"high":18.21,"low":18.15,"close":18.16,"volume":4518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":18.182242},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":18.17,"high":18.2,"low":18.17,"close":18.2,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.173538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":18.25,"high":18.25,"low":18.25,"close":18.25,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":18.23,"high":18.23,"low":18.225,"close":18.23,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.22907},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":18.26,"high":18.26,"low":18.26,"close":18.26,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":18.275,"high":18.31,"low":18.275,"close":18.3,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.299548},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":18.3,"high":18.365,"low":18.3,"close":18.36,"volume":7721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":18.335209},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":18.375,"high":18.375,"low":18.35,"close":18.37,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.364051},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":18.35,"high":18.36,"low":18.33,"close":18.33,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.349102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":18.31,"high":18.32,"low":18.31,"close":18.31,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.312},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":18.31,"high":18.33,"low":18.31,"close":18.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":18.31,"high":18.31,"low":18.31,"close":18.31,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":18.31,"high":18.31,"low":18.3,"close":18.3,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":18.26,"high":18.31,"low":18.26,"close":18.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.27375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":18.32,"high":18.32,"low":18.28,"close":18.28,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.306622},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":18.24,"high":18.24,"low":18.24,"close":18.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":18.22,"high":18.22,"low":18.19,"close":18.22,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.202353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":18.295,"high":18.295,"low":18.24,"close":18.24,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.26975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":18.15,"high":18.15,"low":18.15,"close":18.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":18.16,"high":18.17,"low":18.15,"close":18.17,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.156653},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":18.22,"high":18.23,"low":18.22,"close":18.23,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.226667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":18.18,"high":18.18,"low":18.18,"close":18.18,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.18},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":18.18,"high":18.19,"low":18.18,"close":18.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.186667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":18.21,"high":18.22,"low":18.21,"close":18.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":18.18,"high":18.18,"low":18.15,"close":18.15,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.165037},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":18.15,"high":18.15,"low":18.105,"close":18.105,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.120833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":18.155,"high":18.155,"low":18.15,"close":18.15,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.1525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":18.13,"high":18.13,"low":18.06,"close":18.085,"volume":13180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":18.090232},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":18.07,"high":18.08,"low":18.07,"close":18.07,"volume":2095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.070955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:33:00+00:00","open":18.08,"high":18.08,"low":18.06,"close":18.06,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.072},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":18.06,"high":18.06,"low":18,"close":18,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.020836},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":18.01,"high":18.075,"low":18.01,"close":18.075,"volume":1596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.059043},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":18.07,"high":18.08,"low":18.07,"close":18.08,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.078454},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":18.11,"high":18.11,"low":18.09,"close":18.09,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.100457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":18.09,"high":18.09,"low":18.09,"close":18.09,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":18.1,"high":18.13,"low":18.1,"close":18.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.12},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":18.14,"high":18.14,"low":18.13,"close":18.13,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.136696},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":18.1,"high":18.1,"low":18.1,"close":18.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:43:00+00:00","open":18.08,"high":18.08,"low":18.08,"close":18.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":18.06,"high":18.06,"low":18.06,"close":18.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":18.09,"high":18.095,"low":18.09,"close":18.095,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.09375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":18.095,"high":18.1,"low":18.09,"close":18.1,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.095455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":18.13,"high":18.13,"low":18.12,"close":18.12,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.125917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":18.13,"high":18.165,"low":18.13,"close":18.165,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.150833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":18.19,"high":18.215,"low":18.19,"close":18.215,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.203},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":18.22,"high":18.24,"low":18.22,"close":18.24,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.232278},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":18.23,"high":18.26,"low":18.23,"close":18.26,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.241128},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":18.22,"high":18.22,"low":18.21,"close":18.21,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.215846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":18.2,"high":18.22,"low":18.2,"close":18.21,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.2125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":18.21,"high":18.21,"low":18.18,"close":18.19,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.195196},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":18.23,"high":18.23,"low":18.23,"close":18.23,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":18.25,"high":18.25,"low":18.24,"close":18.25,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.248466},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":18.26,"high":18.27,"low":18.26,"close":18.27,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.266667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":18.31,"high":18.37,"low":18.31,"close":18.37,"volume":2635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.359914},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":18.42,"high":18.42,"low":18.4,"close":18.42,"volume":1679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.413027},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":18.43,"high":18.45,"low":18.41,"close":18.445,"volume":5704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.444261},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":18.46,"high":18.49,"low":18.46,"close":18.49,"volume":3510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":18.466615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":18.48,"high":18.51,"low":18.47,"close":18.49,"volume":2538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.483336},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":18.36,"high":18.36,"low":18.34,"close":18.34,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":18.36,"high":18.36,"low":18.36,"close":18.36,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.36},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":18.32,"high":18.32,"low":18.32,"close":18.32,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.28},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":18.29,"high":18.33,"low":18.28,"close":18.28,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.301561},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":18.24,"high":18.24,"low":18.24,"close":18.24,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":18.23,"high":18.25,"low":18.22,"close":18.25,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.233289},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:14:00+00:00","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.28},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:15:00+00:00","open":18.32,"high":18.33,"low":18.32,"close":18.33,"volume":1717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.324176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:16:00+00:00","open":18.34,"high":18.36,"low":18.29,"close":18.29,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.341956},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":18.3,"high":18.3,"low":18.23,"close":18.23,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.271545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":18.21,"high":18.21,"low":18.17,"close":18.17,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.195714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":18.16,"high":18.16,"low":18.16,"close":18.16,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":18.17,"high":18.18,"low":18.16,"close":18.16,"volume":1839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.162778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:23:00+00:00","open":18.2,"high":18.215,"low":18.2,"close":18.215,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.206757},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":18.19,"high":18.2,"low":18.19,"close":18.19,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.191445},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":18.19,"high":18.2,"low":18.19,"close":18.2,"volume":2648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.194808},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":18.22,"high":18.23,"low":18.22,"close":18.22,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.225},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":18.25,"high":18.29,"low":18.25,"close":18.29,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.279985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":18.34,"high":18.38,"low":18.34,"close":18.38,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.363936},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":18.42,"high":18.48,"low":18.42,"close":18.46,"volume":2259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.464584},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":18.48,"high":18.59,"low":18.48,"close":18.58,"volume":4667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":18.537739},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":18.6,"high":18.6,"low":18.55,"close":18.59,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":18.568689},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":18.625,"high":18.625,"low":18.56,"close":18.58,"volume":10202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":18.585894},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":18.56,"high":18.56,"low":18.56,"close":18.56,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":18.55,"high":18.56,"low":18.525,"close":18.55,"volume":6297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":18.541785},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":18.59,"high":18.64,"low":18.59,"close":18.63,"volume":5958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":18.620171},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":18.61,"high":18.61,"low":18.56,"close":18.56,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.576667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":18.58,"high":18.58,"low":18.57,"close":18.57,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.572353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":18.58,"high":18.6,"low":18.58,"close":18.58,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.586},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":18.61,"high":18.62,"low":18.61,"close":18.62,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":18.63,"high":18.69,"low":18.63,"close":18.68,"volume":11174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":75,"vwap":18.674525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:41:00+00:00","open":18.72,"high":18.72,"low":18.7,"close":18.71,"volume":3907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":18.714079},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":18.71,"high":18.71,"low":18.69,"close":18.69,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.701667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":18.68,"high":18.68,"low":18.66,"close":18.66,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.675623},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":18.68,"high":18.68,"low":18.64,"close":18.66,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.670095},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":18.675,"high":18.7,"low":18.67,"close":18.69,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":18.689822},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":18.67,"high":18.67,"low":18.67,"close":18.67,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.67},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":18.67,"high":18.67,"low":18.62,"close":18.67,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.638},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":18.67,"high":18.745,"low":18.67,"close":18.73,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.717669},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":18.7,"high":18.7,"low":18.69,"close":18.69,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.692649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":18.72,"high":18.72,"low":18.72,"close":18.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":18.73,"high":18.74,"low":18.73,"close":18.74,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.732},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":18.73,"high":18.75,"low":18.73,"close":18.75,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.741667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":18.77,"high":18.77,"low":18.745,"close":18.745,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.757329},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":18.74,"high":18.74,"low":18.69,"close":18.715,"volume":2606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.728185},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":18.75,"high":18.75,"low":18.695,"close":18.73,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.718088},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":18.73,"high":18.73,"low":18.71,"close":18.71,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.715138},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":18.745,"high":18.825,"low":18.74,"close":18.82,"volume":2627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.800878},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":18.85,"high":18.86,"low":18.83,"close":18.86,"volume":4779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.839155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":18.86,"high":18.9,"low":18.855,"close":18.88,"volume":1678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.871783},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:01:00+00:00","open":18.85,"high":18.95,"low":18.85,"close":18.95,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.903768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":18.96,"high":18.96,"low":18.95,"close":18.95,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":18.93,"high":18.94,"low":18.93,"close":18.93,"volume":1651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.934676},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":18.92,"high":18.92,"low":18.84,"close":18.84,"volume":3302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":18.898318},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":18.845,"high":18.88,"low":18.845,"close":18.88,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.853588},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":18.78,"high":18.81,"low":18.77,"close":18.81,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.782085},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":18.82,"high":18.82,"low":18.74,"close":18.79,"volume":5614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":18.768745},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":18.72,"high":18.72,"low":18.72,"close":18.72,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":18.73,"high":18.77,"low":18.72,"close":18.72,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.751667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":18.69,"high":18.69,"low":18.69,"close":18.69,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.69},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":18.7,"high":18.7,"low":18.555,"close":18.555,"volume":1999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.621624},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":18.56,"high":18.56,"low":18.515,"close":18.53,"volume":4569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.520847},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":18.535,"high":18.58,"low":18.535,"close":18.58,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.555492},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":18.61,"high":18.61,"low":18.58,"close":18.58,"volume":1606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.590031},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":18.59,"high":18.59,"low":18.57,"close":18.57,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.57233},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":18.56,"high":18.59,"low":18.55,"close":18.59,"volume":3756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.564637},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":18.53,"high":18.53,"low":18.5,"close":18.5,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.51875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":18.51,"high":18.51,"low":18.47,"close":18.48,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":18.44,"high":18.44,"low":18.415,"close":18.415,"volume":1555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.427395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":18.43,"high":18.43,"low":18.375,"close":18.43,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.406621},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":18.38,"high":18.43,"low":18.38,"close":18.43,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.39875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":18.45,"high":18.45,"low":18.43,"close":18.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.436667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":18.4,"high":18.4,"low":18.395,"close":18.395,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.397591},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:25:00+00:00","open":18.41,"high":18.41,"low":18.4,"close":18.41,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.405261},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:26:00+00:00","open":18.39,"high":18.39,"low":18.39,"close":18.39,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":18.36,"high":18.36,"low":18.35,"close":18.36,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.35589},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:28:00+00:00","open":18.33,"high":18.335,"low":18.28,"close":18.28,"volume":2388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.310369},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":18.25,"high":18.27,"low":18.23,"close":18.23,"volume":3940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":18.238768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":18.245,"high":18.31,"low":18.24,"close":18.31,"volume":5636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":18.263771},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":18.34,"high":18.35,"low":18.33,"close":18.33,"volume":2250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.335304},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":18.37,"high":18.445,"low":18.345,"close":18.44,"volume":1573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.385148},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":18.4,"high":18.43,"low":18.4,"close":18.43,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.413106},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":18.405,"high":18.42,"low":18.405,"close":18.42,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.410175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":18.46,"high":18.46,"low":18.43,"close":18.43,"volume":4472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":18.44854},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":18.44,"high":18.5,"low":18.44,"close":18.5,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.468},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":18.48,"high":18.48,"low":18.45,"close":18.465,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.455872},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":18.465,"high":18.465,"low":18.46,"close":18.46,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.462409},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":18.47,"high":18.47,"low":18.46,"close":18.46,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.461343},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":18.46,"high":18.5,"low":18.46,"close":18.48,"volume":2561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.475377},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":18.42,"high":18.42,"low":18.42,"close":18.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:42:00+00:00","open":18.415,"high":18.42,"low":18.415,"close":18.42,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.418333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":18.41,"high":18.465,"low":18.41,"close":18.44,"volume":3572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.454857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":18.46,"high":18.46,"low":18.44,"close":18.44,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.45122},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":18.46,"high":18.495,"low":18.41,"close":18.475,"volume":5747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":18.471383},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":18.48,"high":18.54,"low":18.48,"close":18.52,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.511643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":18.53,"high":18.54,"low":18.5,"close":18.51,"volume":2704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.523748},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":18.495,"high":18.5,"low":18.475,"close":18.475,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.494303},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":18.41,"high":18.41,"low":18.41,"close":18.41,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":18.42,"high":18.42,"low":18.25,"close":18.25,"volume":13407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":61,"vwap":18.28277},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":18.24,"high":18.285,"low":18.22,"close":18.285,"volume":15192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":77,"vwap":18.236785},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":18.28,"high":18.335,"low":18.23,"close":18.33,"volume":17337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":104,"vwap":18.286773},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":18.33,"high":18.375,"low":18.3,"close":18.33,"volume":18669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":99,"vwap":18.329846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":18.32,"high":18.32,"low":18.21,"close":18.22,"volume":20387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":101,"vwap":18.269482},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":18.235,"high":18.28,"low":18.225,"close":18.24,"volume":6897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":18.259699},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":18.26,"high":18.36,"low":18.26,"close":18.34,"volume":19616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":115,"vwap":18.318152},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":18.35,"high":18.36,"low":18.33,"close":18.33,"volume":3668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":18.346483},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":18.325,"high":18.42,"low":18.275,"close":18.36,"volume":17493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":92,"vwap":18.355601},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":18.39,"high":18.42,"low":18.375,"close":18.39,"volume":9478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":18.402436},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T20:00:00+00:00","open":18.38,"high":18.38,"low":18.38,"close":18.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T20:01:00+00:00","open":18.33,"high":18.33,"low":18.33,"close":18.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-22T20:27:00+00:00","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T12:18:00+00:00","open":18.87,"high":18.9,"low":18.87,"close":18.9,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.883099},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T12:52:00+00:00","open":19.11,"high":19.12,"low":19.11,"close":19.12,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.115},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":19.205,"high":19.23,"low":19.13,"close":19.13,"volume":5550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":19.199727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":19.11,"high":19.18,"low":19.11,"close":19.18,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":19.16,"high":19.16,"low":19.1,"close":19.1,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":19.109333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":19.21,"high":19.305,"low":19.21,"close":19.27,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.255924},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":19.32,"high":19.33,"low":19.305,"close":19.31,"volume":5476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":19.317922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":19.335,"high":19.39,"low":19.335,"close":19.37,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.356339},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":19.39,"high":19.415,"low":19.37,"close":19.4,"volume":2829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":19.38993},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":19.41,"high":19.51,"low":19.41,"close":19.45,"volume":5824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":19.47297},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":19.43,"high":19.49,"low":19.43,"close":19.475,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.471966},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":19.47,"high":19.5,"low":19.42,"close":19.5,"volume":2408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":19.465012},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":19.515,"high":19.55,"low":19.47,"close":19.51,"volume":13585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":19.504941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":19.46,"high":19.47,"low":19.35,"close":19.35,"volume":1974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":19.427658},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":19.37,"high":19.4,"low":19.33,"close":19.4,"volume":1476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.356923},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":19.4,"high":19.4,"low":19.29,"close":19.29,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.333333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":19.28,"high":19.31,"low":19.28,"close":19.29,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.298258},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":19.34,"high":19.35,"low":19.25,"close":19.32,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.318154},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":19.32,"high":19.32,"low":19.25,"close":19.25,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":19.287366},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":19.28,"high":19.28,"low":19.19,"close":19.19,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":19.255469},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":19.21,"high":19.29,"low":19.21,"close":19.29,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":19.268333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":19.23,"high":19.23,"low":19.15,"close":19.17,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":19.184615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":19.19,"high":19.21,"low":19.18,"close":19.2,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.19638},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":19.19,"high":19.19,"low":19.18,"close":19.18,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.183086},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":19.17,"high":19.17,"low":19.08,"close":19.13,"volume":9724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":19.125276},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":19.13,"high":19.225,"low":19.09,"close":19.2,"volume":5894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":19.157377},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":19.18,"high":19.26,"low":19.18,"close":19.26,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.210021},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":19.27,"high":19.33,"low":19.24,"close":19.24,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":19.284},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":19.23,"high":19.25,"low":19.22,"close":19.22,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":19.21,"high":19.29,"low":19.21,"close":19.29,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.268864},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":19.19,"high":19.19,"low":19.16,"close":19.17,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.175989},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":19.17,"high":19.2,"low":19.14,"close":19.17,"volume":4903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":19.17084},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":19.16,"high":19.3,"low":19.16,"close":19.3,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":19.213333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":19.14,"high":19.14,"low":19.14,"close":19.14,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":19.14,"high":19.21,"low":19.14,"close":19.21,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.192},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":19.2,"high":19.2,"low":19.14,"close":19.16,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.169091},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":19.2,"high":19.22,"low":19.175,"close":19.21,"volume":9441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":19.195858},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":19.23,"high":19.255,"low":19.23,"close":19.255,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.245364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":19.25,"high":19.3,"low":19.25,"close":19.3,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.258296},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":19.26,"high":19.3,"low":19.21,"close":19.21,"volume":3338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":19.25567},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":19.19,"high":19.215,"low":19.17,"close":19.17,"volume":3231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":19.184901},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":19.165,"high":19.2,"low":19.13,"close":19.2,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":19.1679},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":19.25,"high":19.29,"low":19.25,"close":19.27,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.275642},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":19.27,"high":19.34,"low":19.26,"close":19.33,"volume":2224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":19.309722},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":19.31,"high":19.35,"low":19.31,"close":19.31,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.323846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":19.36,"high":19.43,"low":19.36,"close":19.42,"volume":2349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":19.398148},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":19.39,"high":19.41,"low":19.38,"close":19.41,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.396948},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":19.38,"high":19.47,"low":19.37,"close":19.44,"volume":1630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":19.423544},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":19.45,"high":19.62,"low":19.45,"close":19.62,"volume":4400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":19.561271},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":19.64,"high":19.66,"low":19.58,"close":19.61,"volume":5306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":19.63031},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":19.63,"high":19.79,"low":19.63,"close":19.76,"volume":7783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":19.719099},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:19:00+00:00","open":19.72,"high":19.76,"low":19.71,"close":19.74,"volume":7218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":19.735613},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":19.78,"high":19.78,"low":19.73,"close":19.76,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":19.758427},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":19.71,"high":19.74,"low":19.63,"close":19.63,"volume":3267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":19.683862},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":19.62,"high":19.62,"low":19.59,"close":19.62,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":19.6097},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":19.64,"high":19.75,"low":19.62,"close":19.71,"volume":4735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":19.689739},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":19.7,"high":19.7,"low":19.69,"close":19.69,"volume":2155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.691933},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":19.7,"high":19.72,"low":19.66,"close":19.72,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.695775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":19.72,"high":19.79,"low":19.71,"close":19.79,"volume":2164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.767588},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":19.79,"high":19.86,"low":19.77,"close":19.84,"volume":7887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":19.815582},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":19.79,"high":19.81,"low":19.75,"close":19.79,"volume":3520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":19.772764},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":19.75,"high":19.75,"low":19.67,"close":19.67,"volume":9643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":56,"vwap":19.713587},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":19.64,"high":19.69,"low":19.61,"close":19.61,"volume":5707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":19.657074},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":19.61,"high":19.62,"low":19.56,"close":19.58,"volume":26216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":131,"vwap":19.588894},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":19.61,"high":19.655,"low":19.58,"close":19.58,"volume":6257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":19.621862},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":19.61,"high":19.65,"low":19.61,"close":19.61,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.632273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":19.67,"high":19.69,"low":19.63,"close":19.63,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.666211},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:35:00+00:00","open":19.64,"high":19.66,"low":19.64,"close":19.64,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":19.649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":19.65,"high":19.66,"low":19.55,"close":19.55,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.597217},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":19.59,"high":19.59,"low":19.53,"close":19.56,"volume":3911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":19.560058},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":19.56,"high":19.56,"low":19.47,"close":19.48,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":19.512386},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":19.46,"high":19.47,"low":19.41,"close":19.415,"volume":3946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":19.436134},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":19.42,"high":19.42,"low":19.33,"close":19.38,"volume":16787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":78,"vwap":19.369885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":19.38,"high":19.38,"low":19.33,"close":19.33,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.370625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":19.33,"high":19.39,"low":19.33,"close":19.35,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.355},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":19.34,"high":19.37,"low":19.32,"close":19.32,"volume":3867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":19.326994},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":19.34,"high":19.34,"low":19.24,"close":19.25,"volume":6319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":19.246647},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":19.27,"high":19.27,"low":19.23,"close":19.23,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.252857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":19.18,"high":19.21,"low":19.15,"close":19.15,"volume":1534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.178354},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":19.155,"high":19.155,"low":19.07,"close":19.07,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.101831},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":19.05,"high":19.05,"low":19,"close":19.01,"volume":5352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":19.018264},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":19,"high":19.01,"low":18.94,"close":18.94,"volume":6073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":19.002951},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":18.9,"high":18.91,"low":18.88,"close":18.88,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.897544},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":18.92,"high":18.92,"low":18.83,"close":18.86,"volume":3256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":18.874314},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":18.88,"high":18.88,"low":18.77,"close":18.77,"volume":9944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":18.804102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":18.75,"high":18.77,"low":18.71,"close":18.76,"volume":13749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":82,"vwap":18.739442},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":18.77,"high":18.8,"low":18.76,"close":18.8,"volume":2304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.782718},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":18.78,"high":18.78,"low":18.74,"close":18.76,"volume":4312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":18.755671},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":18.75,"high":18.79,"low":18.75,"close":18.78,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.76875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":18.81,"high":18.84,"low":18.81,"close":18.84,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.832},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":18.84,"high":18.84,"low":18.84,"close":18.84,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":18.83,"high":18.83,"low":18.82,"close":18.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":18.82,"high":18.89,"low":18.82,"close":18.89,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.857586},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":18.89,"high":18.9,"low":18.88,"close":18.88,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.892857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":18.9,"high":18.93,"low":18.9,"close":18.93,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.916429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":18.94,"high":18.96,"low":18.91,"close":18.95,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.931644},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":18.965,"high":18.965,"low":18.89,"close":18.89,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.916606},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":18.88,"high":18.89,"low":18.88,"close":18.885,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.882724},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":18.88,"high":18.89,"low":18.86,"close":18.87,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.873},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":18.87,"high":18.87,"low":18.8,"close":18.8,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.830329},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":18.86,"high":18.86,"low":18.86,"close":18.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":18.88,"high":18.98,"low":18.88,"close":18.98,"volume":4131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":18.926552},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":18.98,"high":18.99,"low":18.93,"close":18.93,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.974286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":18.95,"high":18.95,"low":18.87,"close":18.87,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.898882},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":18.86,"high":18.92,"low":18.86,"close":18.92,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.897519},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":18.92,"high":18.92,"low":18.84,"close":18.86,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.881154},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":18.87,"high":18.87,"low":18.78,"close":18.87,"volume":2478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":18.840684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":18.88,"high":18.88,"low":18.74,"close":18.76,"volume":10397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":18.773304},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":18.75,"high":18.82,"low":18.75,"close":18.82,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.772},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":18.82,"high":18.85,"low":18.77,"close":18.77,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.804483},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":18.815,"high":18.85,"low":18.815,"close":18.85,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.839286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":18.74,"high":18.74,"low":18.74,"close":18.74,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":18.74,"high":18.82,"low":18.74,"close":18.77,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.76876},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":18.8,"high":18.8,"low":18.78,"close":18.8,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.795},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":18.81,"high":18.81,"low":18.78,"close":18.78,"volume":3562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.799501},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":18.82,"high":18.84,"low":18.82,"close":18.82,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.826667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":18.87,"high":18.87,"low":18.75,"close":18.78,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":18.792061},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":18.76,"high":18.76,"low":18.67,"close":18.67,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.734866},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:26:00+00:00","open":18.68,"high":18.68,"low":18.62,"close":18.62,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.657254},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":18.67,"high":18.7,"low":18.67,"close":18.7,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.6925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":18.73,"high":18.75,"low":18.72,"close":18.74,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.734375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:29:00+00:00","open":18.74,"high":18.81,"low":18.74,"close":18.75,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.77719},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":18.77,"high":18.79,"low":18.74,"close":18.77,"volume":3125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":18.76844},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":18.74,"high":18.78,"low":18.74,"close":18.78,"volume":2776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":18.757328},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":18.75,"high":18.76,"low":18.7,"close":18.705,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.731563},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":18.71,"high":18.72,"low":18.69,"close":18.72,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.702711},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:34:00+00:00","open":18.71,"high":18.71,"low":18.61,"close":18.65,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.642462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":18.675,"high":18.68,"low":18.675,"close":18.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.678333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":18.71,"high":18.76,"low":18.71,"close":18.74,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.741538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":18.77,"high":18.86,"low":18.77,"close":18.85,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.81651},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":18.81,"high":18.83,"low":18.81,"close":18.83,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":18.82,"high":18.83,"low":18.8,"close":18.8,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":18.84,"high":18.85,"low":18.8,"close":18.8,"volume":2491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":18.829574},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":18.79,"high":18.845,"low":18.79,"close":18.84,"volume":1391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.814865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:42:00+00:00","open":18.85,"high":18.88,"low":18.85,"close":18.88,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.875714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":18.92,"high":18.94,"low":18.92,"close":18.93,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.933759},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":18.94,"high":18.97,"low":18.93,"close":18.93,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.951673},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":18.9,"high":18.94,"low":18.9,"close":18.94,"volume":1591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.921257},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:46:00+00:00","open":18.96,"high":18.97,"low":18.95,"close":18.95,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.957453},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":18.93,"high":18.93,"low":18.83,"close":18.83,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":18.873184},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":18.89,"high":18.92,"low":18.89,"close":18.92,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.897143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":18.91,"high":18.92,"low":18.86,"close":18.86,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.90398},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:50:00+00:00","open":18.84,"high":18.84,"low":18.75,"close":18.79,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.810132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:51:00+00:00","open":18.79,"high":18.79,"low":18.77,"close":18.79,"volume":1534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.775102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":18.77,"high":18.81,"low":18.77,"close":18.79,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.797273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":18.8,"high":18.8,"low":18.78,"close":18.78,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.791811},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":18.76,"high":18.77,"low":18.76,"close":18.76,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.763734},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":18.73,"high":18.75,"low":18.73,"close":18.75,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.747118},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":18.74,"high":18.74,"low":18.71,"close":18.71,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.72375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":18.69,"high":18.69,"low":18.67,"close":18.67,"volume":4695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.682636},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":18.66,"high":18.69,"low":18.655,"close":18.69,"volume":7200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":18.661944},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":18.68,"high":18.68,"low":18.66,"close":18.66,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.675645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":18.67,"high":18.72,"low":18.67,"close":18.71,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.688},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":18.71,"high":18.755,"low":18.71,"close":18.74,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.736818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":18.75,"high":18.75,"low":18.67,"close":18.67,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.698421},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":18.7,"high":18.7,"low":18.65,"close":18.68,"volume":2726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":18.667712},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":18.69,"high":18.72,"low":18.68,"close":18.72,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.697982},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":18.73,"high":18.73,"low":18.72,"close":18.73,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.726875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":18.75,"high":18.78,"low":18.72,"close":18.72,"volume":4887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":18.743617},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":18.73,"high":18.78,"low":18.73,"close":18.78,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.756},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":18.71,"high":18.71,"low":18.69,"close":18.69,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.703107},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":18.73,"high":18.76,"low":18.73,"close":18.76,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.7425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":18.71,"high":18.71,"low":18.71,"close":18.71,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.71},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":18.75,"high":18.75,"low":18.74,"close":18.74,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.745},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":18.75,"high":18.76,"low":18.74,"close":18.74,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.750415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":18.75,"high":18.75,"low":18.73,"close":18.73,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":18.74537},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":18.77,"high":18.86,"low":18.77,"close":18.86,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.820713},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":18.87,"high":18.87,"low":18.83,"close":18.85,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.845152},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":18.875,"high":18.89,"low":18.8,"close":18.82,"volume":5938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":18.871996},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":18.83,"high":18.84,"low":18.81,"close":18.84,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.8225},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":18.88,"high":18.89,"low":18.88,"close":18.89,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.88375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":18.92,"high":18.92,"low":18.9,"close":18.91,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.908048},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":18.95,"high":18.96,"low":18.95,"close":18.96,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.956667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":18.95,"high":18.98,"low":18.95,"close":18.98,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.976907},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":18.97,"high":19.04,"low":18.97,"close":19.04,"volume":4938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":18.984115},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":19.05,"high":19.1,"low":19.03,"close":19.08,"volume":5204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":19.058077},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":19.03,"high":19.05,"low":19.03,"close":19.05,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.045714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":19.05,"high":19.06,"low":19.01,"close":19.01,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":19.034198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:27:00+00:00","open":18.99,"high":19.015,"low":18.98,"close":18.995,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.994643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":19.03,"high":19.03,"low":19.005,"close":19.03,"volume":3738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":19.023077},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":19.02,"high":19.03,"low":19.01,"close":19.03,"volume":5040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":19.020714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":18.95,"high":19.04,"low":18.95,"close":19.02,"volume":5024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":35,"vwap":19.018171},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":19.06,"high":19.08,"low":19.06,"close":19.07,"volume":4129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":19.075142},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":19.065,"high":19.065,"low":18.95,"close":18.95,"volume":2528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.001649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":18.93,"high":18.96,"low":18.93,"close":18.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":18.9,"high":18.9,"low":18.89,"close":18.89,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.894872},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":18.93,"high":19.02,"low":18.93,"close":19.02,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.983333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":19.01,"high":19.01,"low":19,"close":19,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":19.007957},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":18.98,"high":19.07,"low":18.98,"close":19.02,"volume":2721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":19.037366},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":18.99,"high":18.99,"low":18.98,"close":18.98,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.986456},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:41:00+00:00","open":18.99,"high":19,"low":18.97,"close":18.98,"volume":2108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.982971},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":18.95,"high":18.95,"low":18.95,"close":18.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":18.96,"high":18.96,"low":18.96,"close":18.96,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":18.96,"high":18.96,"low":18.92,"close":18.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":18.93,"high":18.94,"low":18.93,"close":18.94,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.936283},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":18.89,"high":18.9,"low":18.87,"close":18.9,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.882953},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":18.87,"high":18.88,"low":18.87,"close":18.87,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.872299},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":18.93,"high":18.95,"low":18.92,"close":18.95,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.931935},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":18.95,"high":18.96,"low":18.95,"close":18.96,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.956667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":18.93,"high":19.045,"low":18.93,"close":19.04,"volume":5225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":18.988909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:52:00+00:00","open":19.035,"high":19.07,"low":19.03,"close":19.07,"volume":5041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":19.043853},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:53:00+00:00","open":19.08,"high":19.08,"low":19.075,"close":19.08,"volume":5071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.0759},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":19.09,"high":19.115,"low":19.09,"close":19.11,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.100566},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:55:00+00:00","open":19.04,"high":19.05,"low":19.02,"close":19.05,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.032857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:56:00+00:00","open":19.05,"high":19.06,"low":19.05,"close":19.06,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.055236},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":19.07,"high":19.08,"low":19.07,"close":19.08,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.0725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":19.11,"high":19.13,"low":19.11,"close":19.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.12},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":19.11,"high":19.14,"low":19.11,"close":19.11,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.12497},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":19.12,"high":19.12,"low":19.09,"close":19.09,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.108941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":19.145,"high":19.145,"low":19.145,"close":19.145,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.145},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":19.14,"high":19.14,"low":19.14,"close":19.14,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":19.15,"high":19.16,"low":19.15,"close":19.16,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.153636},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":19.16,"high":19.16,"low":19.15,"close":19.15,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.157778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:07:00+00:00","open":19.17,"high":19.19,"low":19.13,"close":19.13,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":19.161333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":19.135,"high":19.2,"low":19.135,"close":19.2,"volume":3974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":19.151497},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:09:00+00:00","open":19.26,"high":19.26,"low":19.25,"close":19.25,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.255885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":19.26,"high":19.33,"low":19.26,"close":19.29,"volume":3378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":19.29646},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":19.27,"high":19.28,"low":19.27,"close":19.28,"volume":1972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.273514},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:12:00+00:00","open":19.28,"high":19.29,"low":19.23,"close":19.23,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":19.253057},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":19.23,"high":19.25,"low":19.23,"close":19.25,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.238294},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":19.24,"high":19.24,"low":19.24,"close":19.24,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:15:00+00:00","open":19.22,"high":19.33,"low":19.22,"close":19.33,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.285922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":19.335,"high":19.34,"low":19.31,"close":19.31,"volume":2688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":19.335044},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":19.28,"high":19.28,"low":19.21,"close":19.21,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":19.234101},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":19.25,"high":19.26,"low":19.22,"close":19.23,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":19.23424},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":19.23,"high":19.23,"low":19.17,"close":19.17,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.206048},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":19.18,"high":19.18,"low":19.18,"close":19.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.18},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":19.18,"high":19.2,"low":19.18,"close":19.2,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.188152},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":19.24,"high":19.24,"low":19.24,"close":19.24,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:23:00+00:00","open":19.23,"high":19.25,"low":19.23,"close":19.24,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":19.241684},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":19.28,"high":19.31,"low":19.27,"close":19.305,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":19.290833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":19.33,"high":19.33,"low":19.3,"close":19.31,"volume":3196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":19.315661},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":19.34,"high":19.35,"low":19.34,"close":19.35,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":19.345906},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":19.33,"high":19.33,"low":19.26,"close":19.26,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.283441},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":19.29,"high":19.29,"low":19.26,"close":19.26,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":19.27,"high":19.27,"low":19.25,"close":19.25,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.254},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":19.25,"high":19.265,"low":19.25,"close":19.265,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.255495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":19.27,"high":19.27,"low":19.27,"close":19.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":19.28,"high":19.28,"low":19.22,"close":19.26,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.251282},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":19.26,"high":19.3,"low":19.24,"close":19.24,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.267737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":19.2,"high":19.22,"low":19.2,"close":19.22,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.210867},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:36:00+00:00","open":19.2,"high":19.2,"low":19.19,"close":19.19,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.197849},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:37:00+00:00","open":19.22,"high":19.24,"low":19.22,"close":19.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.226667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":19.22,"high":19.22,"low":19.21,"close":19.21,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.215614},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:39:00+00:00","open":19.2,"high":19.21,"low":19.2,"close":19.2,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.20303},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":19.17,"high":19.17,"low":19.16,"close":19.16,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.1625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":19.13,"high":19.13,"low":19.13,"close":19.13,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":19.14,"high":19.19,"low":19.14,"close":19.19,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.168633},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":19.23,"high":19.24,"low":19.23,"close":19.24,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.235},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:44:00+00:00","open":19.255,"high":19.255,"low":19.24,"close":19.24,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.241667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":19.14,"high":19.14,"low":19.13,"close":19.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.135},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:48:00+00:00","open":19.085,"high":19.09,"low":19.085,"close":19.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.088333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":19.12,"high":19.12,"low":19.12,"close":19.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.12},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":19.11,"high":19.11,"low":19.11,"close":19.11,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":19.11,"high":19.11,"low":19.07,"close":19.07,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.098333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":19.09,"high":19.14,"low":19.09,"close":19.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.126},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":19.13,"high":19.13,"low":19.1,"close":19.1,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":19.108992},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":19.12,"high":19.12,"low":19.12,"close":19.12,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":19.12},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":19.15,"high":19.15,"low":19.135,"close":19.135,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.1425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":19.1,"high":19.11,"low":19.1,"close":19.11,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.101626},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":19.08,"high":19.08,"low":18.93,"close":18.93,"volume":21792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":125,"vwap":18.970516},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":18.94,"high":18.96,"low":18.94,"close":18.96,"volume":2957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.955065},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":19.02,"high":19.04,"low":19.02,"close":19.04,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":19.022857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":19.05,"high":19.08,"low":19.05,"close":19.05,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":19.069671},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:02:00+00:00","open":19.05,"high":19.06,"low":19.05,"close":19.05,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":19.054775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:03:00+00:00","open":19.025,"high":19.1,"low":19.025,"close":19.09,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":19.069969},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":19.09,"high":19.09,"low":19.01,"close":19.01,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":19.053707},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":19,"high":19,"low":18.96,"close":18.99,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.98103},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":18.97,"high":18.98,"low":18.95,"close":18.95,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.966788},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":19.01,"high":19.01,"low":19.01,"close":19.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":19.03,"high":19.03,"low":19.03,"close":19.03,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":18.99,"high":19,"low":18.99,"close":19,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.994},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":19.01,"high":19.02,"low":19.01,"close":19.02,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":19.014169},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":18.97,"high":18.98,"low":18.97,"close":18.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":19,"high":19.05,"low":19,"close":19.04,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":19.035733},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":19.01,"high":19.01,"low":18.98,"close":18.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":19.005},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":19,"high":19.01,"low":18.975,"close":18.975,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.99125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":18.96,"high":18.96,"low":18.93,"close":18.95,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.945},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:17:00+00:00","open":18.93,"high":18.93,"low":18.93,"close":18.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":18.88,"high":18.89,"low":18.88,"close":18.89,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.88349},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":18.91,"high":18.93,"low":18.91,"close":18.92,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.923077},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:20:00+00:00","open":18.94,"high":18.94,"low":18.93,"close":18.93,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.936},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":18.935,"high":18.94,"low":18.93,"close":18.93,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.934167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":18.94,"high":18.94,"low":18.92,"close":18.92,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.935094},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:23:00+00:00","open":18.93,"high":18.93,"low":18.93,"close":18.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":18.965,"high":18.985,"low":18.95,"close":18.985,"volume":3567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":18.96341},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":18.935,"high":18.935,"low":18.91,"close":18.93,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.923333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":18.94,"high":18.95,"low":18.94,"close":18.95,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.944049},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":18.955,"high":18.955,"low":18.955,"close":18.955,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":18.96,"high":18.975,"low":18.91,"close":18.975,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.956429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":18.95,"high":18.97,"low":18.945,"close":18.945,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.9525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":18.94,"high":18.94,"low":18.935,"close":18.935,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.937},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:34:00+00:00","open":18.93,"high":18.94,"low":18.93,"close":18.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.933333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":18.93,"high":18.95,"low":18.93,"close":18.95,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.943355},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":18.96,"high":18.97,"low":18.96,"close":18.97,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.960779},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":18.99,"high":19.01,"low":18.99,"close":18.99,"volume":1149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.993534},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":19.04,"high":19.05,"low":19.04,"close":19.04,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":19.044167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:41:00+00:00","open":19.03,"high":19.03,"low":19.03,"close":19.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":19.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":18.985,"high":18.985,"low":18.985,"close":18.985,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:43:00+00:00","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":18.95,"high":18.95,"low":18.95,"close":18.95,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":18.975,"high":18.985,"low":18.975,"close":18.985,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.981364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":19.02,"high":19.02,"low":18.97,"close":18.97,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.991429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":18.95,"high":18.965,"low":18.94,"close":18.96,"volume":4360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.957069},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":18.92,"high":18.92,"low":18.92,"close":18.92,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":18.9,"high":18.9,"low":18.88,"close":18.88,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":18.896},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":18.87,"high":18.92,"low":18.87,"close":18.89,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":18.878856},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":18.905,"high":18.905,"low":18.905,"close":18.905,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":18.88,"high":18.88,"low":18.84,"close":18.86,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":18.84,"high":18.85,"low":18.82,"close":18.85,"volume":2091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":18.831704},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":18.92,"high":18.92,"low":18.87,"close":18.87,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.883612},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":18.87,"high":18.89,"low":18.86,"close":18.865,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.869829},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":18.85,"high":18.85,"low":18.83,"close":18.83,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.843928},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:03:00+00:00","open":18.84,"high":18.84,"low":18.84,"close":18.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:04:00+00:00","open":18.84,"high":18.86,"low":18.84,"close":18.86,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.851779},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":18.87,"high":18.87,"low":18.87,"close":18.87,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":18.89,"high":18.89,"low":18.85,"close":18.85,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.868657},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:09:00+00:00","open":18.855,"high":18.855,"low":18.85,"close":18.85,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.853333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":18.8,"high":18.845,"low":18.8,"close":18.845,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":18.83,"high":18.83,"low":18.81,"close":18.81,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.820805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:13:00+00:00","open":18.82,"high":18.83,"low":18.82,"close":18.825,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.827253},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":18.84,"high":18.84,"low":18.84,"close":18.84,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":18.86,"high":18.87,"low":18.86,"close":18.87,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":18.864444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":18.87,"high":18.87,"low":18.84,"close":18.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.8625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:17:00+00:00","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":18.89,"high":18.89,"low":18.89,"close":18.89,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":18.835,"high":18.85,"low":18.835,"close":18.85,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.840833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":18.83,"high":18.83,"low":18.83,"close":18.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":18.895,"high":18.895,"low":18.89,"close":18.89,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.893513},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":18.92,"high":18.92,"low":18.92,"close":18.92,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":18.88,"high":18.88,"low":18.875,"close":18.875,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.877506},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":18.875,"high":18.93,"low":18.875,"close":18.92,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.884123},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":18.91,"high":18.92,"low":18.91,"close":18.92,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.916},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":18.91,"high":18.91,"low":18.89,"close":18.89,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.907778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":18.88,"high":18.88,"low":18.87,"close":18.87,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":18.875185},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":18.87,"high":18.875,"low":18.87,"close":18.875,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":18.871667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":18.9,"high":18.92,"low":18.9,"close":18.92,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":18.86,"high":18.86,"low":18.86,"close":18.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":18.92,"high":18.93,"low":18.89,"close":18.89,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":18.915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":18.915,"high":18.93,"low":18.91,"close":18.91,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.915909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":18.92,"high":18.92,"low":18.92,"close":18.92,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":18.92,"high":18.92,"low":18.89,"close":18.89,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.89852},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":18.92,"high":18.95,"low":18.91,"close":18.91,"volume":2950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.920274},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":18.915,"high":18.94,"low":18.915,"close":18.94,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":18.934001},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":18.92,"high":18.92,"low":18.9,"close":18.915,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":18.911364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":18.895,"high":18.945,"low":18.885,"close":18.93,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":18.917541},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":18.92,"high":18.92,"low":18.92,"close":18.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":18.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":18.93,"high":18.93,"low":18.9,"close":18.905,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":18.910658},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":18.91,"high":18.915,"low":18.91,"close":18.915,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":18.911524},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":18.885,"high":18.89,"low":18.88,"close":18.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":18.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":18.9,"high":18.93,"low":18.84,"close":18.875,"volume":10627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":18.868199},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":18.9,"high":18.93,"low":18.9,"close":18.92,"volume":10182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":18.912987},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":18.94,"high":18.94,"low":18.87,"close":18.87,"volume":4560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":18.913722},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":18.86,"high":18.865,"low":18.795,"close":18.805,"volume":9347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":18.840888},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":18.81,"high":18.845,"low":18.81,"close":18.83,"volume":5054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":18.827747},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":18.83,"high":18.87,"low":18.825,"close":18.87,"volume":6752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":18.851194},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":18.84,"high":18.84,"low":18.79,"close":18.8,"volume":4224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":18.814359},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":18.8,"high":18.8,"low":18.77,"close":18.77,"volume":2817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":18.791715},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":18.78,"high":18.785,"low":18.78,"close":18.78,"volume":3387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":18.781476},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":18.73,"high":18.78,"low":18.72,"close":18.73,"volume":8648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":18.741719},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:30:00+00:00","open":84.295,"high":84.315,"low":84.295,"close":84.315,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":84.305926},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:31:00+00:00","open":84.29,"high":84.3,"low":84.275,"close":84.28,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.282931},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:33:00+00:00","open":84.23,"high":84.25,"low":84.23,"close":84.25,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.247926},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:34:00+00:00","open":84.165,"high":84.18,"low":84.165,"close":84.18,"volume":2385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.170588},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:35:00+00:00","open":84.215,"high":84.215,"low":84.215,"close":84.215,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.215},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:38:00+00:00","open":84.14,"high":84.14,"low":84.14,"close":84.14,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:39:00+00:00","open":84.09,"high":84.09,"low":84.08,"close":84.08,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.086667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:40:00+00:00","open":84.06,"high":84.06,"low":84.06,"close":84.06,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:41:00+00:00","open":84.13,"high":84.17,"low":84.13,"close":84.15,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.154561},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:42:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:43:00+00:00","open":84.19,"high":84.22,"low":84.19,"close":84.22,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.195065},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:44:00+00:00","open":84.19,"high":84.19,"low":84.18,"close":84.18,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.186504},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:45:00+00:00","open":84.15,"high":84.15,"low":84.11,"close":84.11,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.131818},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:46:00+00:00","open":84.14,"high":84.17,"low":84.14,"close":84.17,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.156687},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:47:00+00:00","open":84.18,"high":84.18,"low":84.18,"close":84.18,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:48:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:49:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:52:00+00:00","open":84.16,"high":84.16,"low":84.16,"close":84.16,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:53:00+00:00","open":84.125,"high":84.125,"low":84.11,"close":84.11,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.11381},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:56:00+00:00","open":84.15,"high":84.15,"low":84.15,"close":84.15,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T13:57:00+00:00","open":84.13,"high":84.13,"low":84.06,"close":84.06,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.097333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:00:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:01:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:04:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:05:00+00:00","open":84.06,"high":84.09,"low":84.06,"close":84.09,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.079425},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:08:00+00:00","open":84.09,"high":84.09,"low":84.09,"close":84.09,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:15:00+00:00","open":84.45,"high":84.45,"low":84.42,"close":84.45,"volume":1499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.440881},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:18:00+00:00","open":84.53,"high":84.53,"low":84.53,"close":84.53,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:23:00+00:00","open":84.51,"high":84.51,"low":84.51,"close":84.51,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:27:00+00:00","open":84.5,"high":84.5,"low":84.5,"close":84.5,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:31:00+00:00","open":84.39,"high":84.39,"low":84.39,"close":84.39,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:32:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:43:00+00:00","open":84.38,"high":84.38,"low":84.38,"close":84.38,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:44:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:48:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:50:00+00:00","open":84.46,"high":84.46,"low":84.46,"close":84.46,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:54:00+00:00","open":84.46,"high":84.46,"low":84.46,"close":84.46,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:55:00+00:00","open":84.54,"high":84.54,"low":84.54,"close":84.54,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T14:56:00+00:00","open":84.53,"high":84.53,"low":84.53,"close":84.53,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:02:00+00:00","open":84.54,"high":84.58,"low":84.54,"close":84.58,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.557778},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:03:00+00:00","open":84.58,"high":84.595,"low":84.58,"close":84.595,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.58375},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:04:00+00:00","open":84.585,"high":84.585,"low":84.57,"close":84.57,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.57375},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:05:00+00:00","open":84.575,"high":84.63,"low":84.57,"close":84.63,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.58917},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:07:00+00:00","open":84.63,"high":84.63,"low":84.61,"close":84.61,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.614211},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:08:00+00:00","open":84.625,"high":84.64,"low":84.625,"close":84.64,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.63625},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:09:00+00:00","open":84.62,"high":84.62,"low":84.62,"close":84.62,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:10:00+00:00","open":84.6,"high":84.6,"low":84.6,"close":84.6,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:11:00+00:00","open":84.605,"high":84.605,"low":84.605,"close":84.605,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.605},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":84.62,"high":84.65,"low":84.62,"close":84.65,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:16:00+00:00","open":84.61,"high":84.61,"low":84.6,"close":84.6,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.604737},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:17:00+00:00","open":84.61,"high":84.61,"low":84.61,"close":84.61,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:18:00+00:00","open":84.62,"high":84.63,"low":84.62,"close":84.63,"volume":1752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":84.626598},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:19:00+00:00","open":84.65,"high":84.65,"low":84.65,"close":84.65,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:23:00+00:00","open":84.68,"high":84.7,"low":84.68,"close":84.7,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.690458},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:24:00+00:00","open":84.7,"high":84.7,"low":84.7,"close":84.7,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:26:00+00:00","open":84.76,"high":84.76,"low":84.76,"close":84.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:28:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:29:00+00:00","open":84.77,"high":84.77,"low":84.77,"close":84.77,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:30:00+00:00","open":84.77,"high":84.77,"low":84.75,"close":84.75,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.752857},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:31:00+00:00","open":84.75,"high":84.75,"low":84.73,"close":84.74,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":84.734396},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:32:00+00:00","open":84.71,"high":84.72,"low":84.71,"close":84.72,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.715074},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:33:00+00:00","open":84.725,"high":84.725,"low":84.72,"close":84.72,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.723511},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:37:00+00:00","open":84.84,"high":84.84,"low":84.84,"close":84.84,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:39:00+00:00","open":84.83,"high":84.83,"low":84.83,"close":84.83,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:40:00+00:00","open":84.81,"high":84.81,"low":84.81,"close":84.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:42:00+00:00","open":84.835,"high":84.835,"low":84.835,"close":84.835,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.835},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":84.78,"high":84.78,"low":84.78,"close":84.78,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:46:00+00:00","open":84.82,"high":84.82,"low":84.81,"close":84.82,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.815725},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:49:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:51:00+00:00","open":84.83,"high":84.83,"low":84.83,"close":84.83,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:54:00+00:00","open":84.83,"high":84.83,"low":84.82,"close":84.82,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.829231},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:55:00+00:00","open":84.81,"high":84.81,"low":84.81,"close":84.81,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:56:00+00:00","open":84.835,"high":84.835,"low":84.835,"close":84.835,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.835},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:58:00+00:00","open":84.78,"high":84.78,"low":84.78,"close":84.78,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T15:59:00+00:00","open":84.76,"high":84.77,"low":84.76,"close":84.77,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.763333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:00:00+00:00","open":84.74,"high":84.74,"low":84.72,"close":84.72,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.733333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:02:00+00:00","open":84.63,"high":84.63,"low":84.63,"close":84.63,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:03:00+00:00","open":84.57,"high":84.63,"low":84.57,"close":84.63,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.602093},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:08:00+00:00","open":84.61,"high":84.61,"low":84.61,"close":84.61,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:09:00+00:00","open":84.63,"high":84.635,"low":84.63,"close":84.635,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.631345},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:11:00+00:00","open":84.66,"high":84.66,"low":84.66,"close":84.66,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:15:00+00:00","open":84.65,"high":84.66,"low":84.65,"close":84.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.653333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:19:00+00:00","open":84.66,"high":84.66,"low":84.66,"close":84.66,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:22:00+00:00","open":84.58,"high":84.58,"low":84.58,"close":84.58,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:27:00+00:00","open":84.56,"high":84.56,"low":84.56,"close":84.56,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:30:00+00:00","open":84.5,"high":84.5,"low":84.5,"close":84.5,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:31:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:32:00+00:00","open":84.54,"high":84.54,"low":84.54,"close":84.54,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:37:00+00:00","open":84.53,"high":84.53,"low":84.53,"close":84.53,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:42:00+00:00","open":84.56,"high":84.56,"low":84.55,"close":84.55,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.551364},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:43:00+00:00","open":84.56,"high":84.56,"low":84.56,"close":84.56,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:44:00+00:00","open":84.55,"high":84.55,"low":84.55,"close":84.55,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:49:00+00:00","open":84.5,"high":84.5,"low":84.49,"close":84.49,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.497419},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:51:00+00:00","open":84.5,"high":84.5,"low":84.5,"close":84.5,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T16:53:00+00:00","open":84.48,"high":84.48,"low":84.48,"close":84.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:00:00+00:00","open":84.44,"high":84.44,"low":84.44,"close":84.44,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:06:00+00:00","open":84.44,"high":84.44,"low":84.43,"close":84.43,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.435},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:09:00+00:00","open":84.39,"high":84.39,"low":84.39,"close":84.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:10:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:14:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:15:00+00:00","open":84.42,"high":84.42,"low":84.4,"close":84.4,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.414286},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:16:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:20:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:21:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:23:00+00:00","open":84.37,"high":84.37,"low":84.37,"close":84.37,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:24:00+00:00","open":84.37,"high":84.37,"low":84.37,"close":84.37,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:28:00+00:00","open":84.44,"high":84.44,"low":84.44,"close":84.44,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:29:00+00:00","open":84.43,"high":84.43,"low":84.4,"close":84.4,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.425902},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:46:00+00:00","open":84.355,"high":84.355,"low":84.355,"close":84.355,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.355},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:47:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:48:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:52:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:53:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:54:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T17:58:00+00:00","open":84.34,"high":84.34,"low":84.34,"close":84.34,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:04:00+00:00","open":84.28,"high":84.31,"low":84.28,"close":84.3,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.302602},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:12:00+00:00","open":84.37,"high":84.37,"low":84.37,"close":84.37,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.37},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:13:00+00:00","open":84.38,"high":84.38,"low":84.38,"close":84.38,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:15:00+00:00","open":84.38,"high":84.38,"low":84.38,"close":84.38,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:18:00+00:00","open":84.39,"high":84.4,"low":84.39,"close":84.4,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.398556},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:22:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:24:00+00:00","open":84.34,"high":84.34,"low":84.34,"close":84.34,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:25:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:39:00+00:00","open":84.345,"high":84.345,"low":84.345,"close":84.345,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.345},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:41:00+00:00","open":84.34,"high":84.34,"low":84.34,"close":84.34,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:45:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:52:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":84.35,"high":84.35,"low":84.35,"close":84.35,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T18:59:00+00:00","open":84.38,"high":84.38,"low":84.38,"close":84.38,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:04:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":67,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:06:00+00:00","open":84.45,"high":84.45,"low":84.43,"close":84.43,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.443388},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:07:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:16:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:20:00+00:00","open":84.48,"high":84.48,"low":84.47,"close":84.47,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.476522},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:28:00+00:00","open":84.49,"high":84.49,"low":84.49,"close":84.49,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:29:00+00:00","open":84.48,"high":84.48,"low":84.48,"close":84.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:32:00+00:00","open":84.5,"high":84.51,"low":84.5,"close":84.505,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.501923},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:33:00+00:00","open":84.49,"high":84.49,"low":84.49,"close":84.49,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:34:00+00:00","open":84.49,"high":84.5,"low":84.49,"close":84.5,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.495},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:35:00+00:00","open":84.5,"high":84.535,"low":84.5,"close":84.535,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.523333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:40:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:43:00+00:00","open":84.49,"high":84.49,"low":84.49,"close":84.49,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:47:00+00:00","open":84.45,"high":84.45,"low":84.45,"close":84.45,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:50:00+00:00","open":84.36,"high":84.36,"low":84.35,"close":84.35,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.356875},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:52:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:54:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:55:00+00:00","open":84.33,"high":84.33,"low":84.33,"close":84.33,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-19T19:58:00+00:00","open":84.28,"high":84.28,"low":84.26,"close":84.26,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.278182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:30:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:35:00+00:00","open":83.76,"high":83.76,"low":83.76,"close":83.76,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":83.75,"high":83.75,"low":83.75,"close":83.75,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:37:00+00:00","open":83.83,"high":83.83,"low":83.83,"close":83.83,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:42:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:44:00+00:00","open":83.53,"high":83.53,"low":83.53,"close":83.53,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:45:00+00:00","open":83.525,"high":83.59,"low":83.52,"close":83.59,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.540299},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:47:00+00:00","open":83.63,"high":83.63,"low":83.63,"close":83.63,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:49:00+00:00","open":83.72,"high":83.72,"low":83.71,"close":83.71,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.713333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:50:00+00:00","open":83.75,"high":83.76,"low":83.75,"close":83.75,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":83.753927},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":83.79,"high":83.79,"low":83.79,"close":83.79,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":83.87,"high":83.87,"low":83.87,"close":83.87,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":83.86,"high":83.86,"low":83.86,"close":83.86,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":83.805,"high":83.805,"low":83.805,"close":83.805,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.805},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":83.89,"high":83.89,"low":83.87,"close":83.87,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.888},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":84.01,"high":84.01,"low":84.01,"close":84.01,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":84.18,"high":84.18,"low":84.18,"close":84.18,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":84.28,"high":84.29,"low":84.27,"close":84.29,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.274762},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":71,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":84.45,"high":84.45,"low":84.45,"close":84.45,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":84.56,"high":84.57,"low":84.56,"close":84.57,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.562667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":84.71,"high":84.72,"low":84.71,"close":84.715,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.716205},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":84.7,"high":84.7,"low":84.7,"close":84.7,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":84.74,"high":84.74,"low":84.74,"close":84.74,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":84.73,"high":84.73,"low":84.73,"close":84.73,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":84.63,"high":84.63,"low":84.63,"close":84.63,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":84.6,"high":84.61,"low":84.6,"close":84.61,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.602381},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":84.6,"high":84.6,"low":84.575,"close":84.59,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":84.591429},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":84.59,"high":84.63,"low":84.59,"close":84.61,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":84.610274},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":84.61,"high":84.61,"low":84.6,"close":84.6,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.60566},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:42:00+00:00","open":84.68,"high":84.68,"low":84.66,"close":84.66,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.661127},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":84.65,"high":84.66,"low":84.61,"close":84.61,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.646174},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":84.61,"high":84.61,"low":84.61,"close":84.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":84.6,"high":84.605,"low":84.6,"close":84.605,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.600345},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":84.635,"high":84.635,"low":84.635,"close":84.635,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.635},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":84.65,"high":84.65,"low":84.65,"close":84.65,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":84.65,"high":84.69,"low":84.65,"close":84.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":84.6,"high":84.6,"low":84.6,"close":84.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":84.63,"high":84.63,"low":84.63,"close":84.63,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":84.55,"high":84.55,"low":84.55,"close":84.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":84.56,"high":84.56,"low":84.56,"close":84.56,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":84.555,"high":84.555,"low":84.555,"close":84.555,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.555},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":84.56,"high":84.56,"low":84.56,"close":84.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":84.58,"high":84.58,"low":84.58,"close":84.58,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":84.55,"high":84.55,"low":84.5,"close":84.52,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.521818},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":84.48,"high":84.48,"low":84.45,"close":84.45,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.462581},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":84.44,"high":84.44,"low":84.27,"close":84.27,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":84.348211},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":84.19,"high":84.19,"low":84.19,"close":84.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":84.21,"high":84.3,"low":84.21,"close":84.3,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.285871},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":84.32,"high":84.37,"low":84.32,"close":84.36,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.356474},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":84.38,"high":84.38,"low":84.38,"close":84.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":84.35,"high":84.35,"low":84.335,"close":84.335,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.345714},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":84.305,"high":84.305,"low":84.305,"close":84.305,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.305},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:32:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:35:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":84.21,"high":84.21,"low":84.21,"close":84.21,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":84.33,"high":84.33,"low":84.33,"close":84.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T15:58:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":84.35,"high":84.35,"low":84.29,"close":84.29,"volume":1785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.331666},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":84.35,"high":84.35,"low":84.32,"close":84.32,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.327143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":84.3,"high":84.3,"low":84.29,"close":84.29,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.295833},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":84.28,"high":84.28,"low":84.28,"close":84.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.28},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:13:00+00:00","open":84.27,"high":84.29,"low":84.27,"close":84.29,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.284286},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":84.27,"high":84.28,"low":84.27,"close":84.28,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.275455},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":84.22,"high":84.22,"low":84.21,"close":84.21,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.217143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":84.22,"high":84.22,"low":84.22,"close":84.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":84.28,"high":84.28,"low":84.28,"close":84.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.28},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":84.25,"high":84.25,"low":84.25,"close":84.25,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:47:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":84.25,"high":84.25,"low":84.25,"close":84.25,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":84.18,"high":84.18,"low":84.18,"close":84.18,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":84.19,"high":84.19,"low":84.19,"close":84.19,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":84.18,"high":84.18,"low":84.18,"close":84.18,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":84.21,"high":84.21,"low":84.21,"close":84.21,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":84.19,"high":84.19,"low":84.16,"close":84.16,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.176667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":84.16,"high":84.17,"low":84.16,"close":84.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.1675},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:03:00+00:00","open":84.19,"high":84.19,"low":84.19,"close":84.19,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:06:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":84.19,"high":84.19,"low":84.19,"close":84.19,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":84.18,"high":84.18,"low":84.18,"close":84.18,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":47,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":84.33,"high":84.33,"low":84.33,"close":84.33,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:34:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:50:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":84.31,"high":84.31,"low":84.31,"close":84.31,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T17:54:00+00:00","open":84.34,"high":84.34,"low":84.34,"close":84.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:01:00+00:00","open":84.3,"high":84.3,"low":84.3,"close":84.3,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":84.24,"high":84.24,"low":84.235,"close":84.235,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.236923},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":84.25,"high":84.25,"low":84.25,"close":84.25,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:08:00+00:00","open":84.28,"high":84.28,"low":84.28,"close":84.28,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.28},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":84.235,"high":84.235,"low":84.23,"close":84.23,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.23398},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":84.22,"high":84.23,"low":84.22,"close":84.23,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.225161},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":84.13,"high":84.13,"low":84.12,"close":84.12,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.124466},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":84.16,"high":84.16,"low":84.15,"close":84.15,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.155652},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":84.17,"high":84.17,"low":84.17,"close":84.17,"volume":79,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":84.15,"high":84.15,"low":84.15,"close":84.15,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":84.14,"high":84.14,"low":84.13,"close":84.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.131333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:17:00+00:00","open":84.14,"high":84.14,"low":84.14,"close":84.14,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:18:00+00:00","open":84.12,"high":84.12,"low":84.12,"close":84.12,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":84.11,"high":84.11,"low":84.11,"close":84.11,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":84.04,"high":84.04,"low":84.04,"close":84.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:26:00+00:00","open":84.07,"high":84.07,"low":84.07,"close":84.07,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":84.04,"high":84.04,"low":84.04,"close":84.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":84.035,"high":84.035,"low":84.025,"close":84.025,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.028806},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":84.085,"high":84.085,"low":84.085,"close":84.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.085},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":84.09,"high":84.1,"low":84.09,"close":84.1,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.095872},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":84.07,"high":84.07,"low":84.07,"close":84.07,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":84.07,"high":84.07,"low":84.05,"close":84.05,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.0625},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":84.075,"high":84.13,"low":84.07,"close":84.13,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":84.089231},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-20T20:00:00+00:00","open":84.14,"high":84.14,"low":84.14,"close":84.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":84.59,"high":84.59,"low":84.59,"close":84.59,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":84.44,"high":84.47,"low":84.44,"close":84.465,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.462368},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":84.46,"high":84.46,"low":84.46,"close":84.46,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":84.46,"high":84.46,"low":84.46,"close":84.46,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":84.48,"high":84.48,"low":84.48,"close":84.48,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":84.46,"high":84.46,"low":84.46,"close":84.46,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":84.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":84.42,"high":84.42,"low":84.4,"close":84.4,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":84.406095},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":84.36,"high":84.41,"low":84.36,"close":84.41,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.382727},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":84.36,"high":84.36,"low":84.36,"close":84.36,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":84.19,"high":84.19,"low":84.19,"close":84.19,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":84.165,"high":84.165,"low":84.165,"close":84.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.165},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":84.29,"high":84.29,"low":84.29,"close":84.29,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":84.27,"high":84.27,"low":84.27,"close":84.27,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":84.26,"high":84.26,"low":84.26,"close":84.26,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":84.33,"high":84.33,"low":84.32,"close":84.32,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.323333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":84.395,"high":84.395,"low":84.395,"close":84.395,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.395},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:55:00+00:00","open":84.365,"high":84.365,"low":84.365,"close":84.365,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.365},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":84.4,"high":84.4,"low":84.4,"close":84.4,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":84.44,"high":84.45,"low":84.44,"close":84.45,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.443333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":84.44,"high":84.44,"low":84.44,"close":84.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":84.41,"high":84.41,"low":84.41,"close":84.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":84.42,"high":84.42,"low":84.42,"close":84.42,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":84.45,"high":84.45,"low":84.45,"close":84.45,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":59,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":84.45,"high":84.45,"low":84.45,"close":84.45,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:12:00+00:00","open":84.5,"high":84.5,"low":84.5,"close":84.5,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":84.51,"high":84.51,"low":84.51,"close":84.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":84.47,"high":84.47,"low":84.47,"close":84.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":84.47,"high":84.47,"low":84.47,"close":84.47,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":84.51,"high":84.51,"low":84.51,"close":84.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":84.49,"high":84.515,"low":84.49,"close":84.51,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.504243},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":84.52,"high":84.52,"low":84.52,"close":84.52,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":84.55,"high":84.55,"low":84.55,"close":84.55,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":84.59,"high":84.59,"low":84.59,"close":84.59,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":84.68,"high":84.68,"low":84.68,"close":84.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":84.71,"high":84.71,"low":84.71,"close":84.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":84.7,"high":84.7,"low":84.7,"close":84.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:52:00+00:00","open":84.7,"high":84.7,"low":84.7,"close":84.7,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":84.67,"high":84.67,"low":84.67,"close":84.67,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":84.66,"high":84.67,"low":84.66,"close":84.67,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.662},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":84.69,"high":84.69,"low":84.69,"close":84.69,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":84.67,"high":84.67,"low":84.67,"close":84.67,"volume":91,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":84.67,"high":84.67,"low":84.67,"close":84.67,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":84.63,"high":84.63,"low":84.63,"close":84.63,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":84.64,"high":84.64,"low":84.64,"close":84.64,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:14:00+00:00","open":84.65,"high":84.65,"low":84.65,"close":84.65,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":84.65,"high":84.65,"low":84.65,"close":84.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":84.65,"high":84.65,"low":84.65,"close":84.65,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":84.62,"high":84.62,"low":84.62,"close":84.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":84.62,"high":84.62,"low":84.62,"close":84.62,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":84.6,"high":84.6,"low":84.6,"close":84.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:29:00+00:00","open":84.58,"high":84.58,"low":84.58,"close":84.58,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":84.6,"high":84.6,"low":84.6,"close":84.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:35:00+00:00","open":84.59,"high":84.59,"low":84.59,"close":84.59,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":84.69,"high":84.73,"low":84.67,"close":84.73,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.678912},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":84.77,"high":84.78,"low":84.77,"close":84.78,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.775},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":84.88,"high":84.88,"low":84.88,"close":84.88,"volume":69,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":84.92,"high":84.92,"low":84.92,"close":84.92,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":84.89,"high":84.89,"low":84.89,"close":84.89,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":84.83,"high":84.83,"low":84.83,"close":84.83,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":84.85,"high":84.85,"low":84.85,"close":84.85,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":84.88,"high":84.88,"low":84.88,"close":84.88,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":84.89,"high":84.89,"low":84.89,"close":84.89,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":84.83,"high":84.83,"low":84.83,"close":84.83,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":84.86,"high":84.86,"low":84.86,"close":84.86,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":84.85,"high":84.85,"low":84.85,"close":84.85,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":84.92,"high":84.92,"low":84.92,"close":84.92,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":84.89,"high":84.89,"low":84.89,"close":84.89,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":84.905,"high":84.905,"low":84.905,"close":84.905,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.905},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":84.89,"high":84.89,"low":84.89,"close":84.89,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":84.82,"high":84.83,"low":84.82,"close":84.83,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.825},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":84.76,"high":84.76,"low":84.76,"close":84.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":84.67,"high":84.67,"low":84.67,"close":84.67,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":84.57,"high":84.6,"low":84.57,"close":84.6,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":84.587037},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":84.51,"high":84.51,"low":84.42,"close":84.42,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.484333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":84.43,"high":84.43,"low":84.43,"close":84.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":84.5,"high":84.5,"low":84.5,"close":84.5,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":84.51,"high":84.51,"low":84.51,"close":84.51,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":84.57,"high":84.57,"low":84.57,"close":84.57,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":84.7,"high":84.7,"low":84.7,"close":84.7,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":84.74,"high":84.74,"low":84.74,"close":84.74,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":84.74,"high":84.74,"low":84.74,"close":84.74,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":84.76,"high":84.775,"low":84.76,"close":84.775,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":84.76625},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":84.76,"high":84.76,"low":84.76,"close":84.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":84.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":84.77,"high":84.77,"low":84.77,"close":84.77,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":84.75,"high":84.75,"low":84.75,"close":84.75,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":84.78,"high":84.78,"low":84.77,"close":84.77,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":84.77339},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":84.79,"high":84.79,"low":84.79,"close":84.79,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":84.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":84.76,"high":84.78,"low":84.75,"close":84.75,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":84.766107},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":83.56,"high":83.58,"low":83.56,"close":83.58,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.570071},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":83.51,"high":83.52,"low":83.51,"close":83.52,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.515744},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":83.505,"high":83.505,"low":83.505,"close":83.505,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.505},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":83.49,"high":83.49,"low":83.48,"close":83.48,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.484049},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":83.51,"high":83.52,"low":83.51,"close":83.52,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.513182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":83.48,"high":83.48,"low":83.46,"close":83.46,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.472484},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":83.41,"high":83.42,"low":83.4,"close":83.42,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.406546},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":83.45,"high":83.45,"low":83.45,"close":83.45,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":83.43,"high":83.43,"low":83.43,"close":83.43,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":83.43,"high":83.43,"low":83.27,"close":83.29,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.311118},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":83.35,"high":83.35,"low":83.35,"close":83.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":83.27,"high":83.27,"low":83.21,"close":83.21,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.233211},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":83.24,"high":83.24,"low":83.24,"close":83.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":83.2,"high":83.2,"low":83.2,"close":83.2,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":83.33,"high":83.33,"low":83.33,"close":83.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":83.365,"high":83.38,"low":83.365,"close":83.38,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":83.3698},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":83.44,"high":83.44,"low":83.44,"close":83.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":83.49,"high":83.49,"low":83.49,"close":83.49,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":83.46,"high":83.46,"low":83.46,"close":83.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":83.33,"high":83.33,"low":83.33,"close":83.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":83.29,"high":83.29,"low":83.29,"close":83.29,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":83.31,"high":83.31,"low":83.31,"close":83.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":83.29,"high":83.29,"low":83.27,"close":83.27,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83.2825},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":83.26,"high":83.29,"low":83.26,"close":83.29,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":83.268571},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":83.26,"high":83.26,"low":83.26,"close":83.26,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":83.19,"high":83.19,"low":83.19,"close":83.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":83.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":83.17,"high":83.17,"low":83.1,"close":83.11,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":83.125909},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":83.13,"high":83.16,"low":83.13,"close":83.16,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":83.1525},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:19:00+00:00","open":83.18,"high":83.18,"low":83.13,"close":83.13,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":83.150677},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":83.01,"high":83.01,"low":82.97,"close":82.98,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":82.980256},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":82.99,"high":82.99,"low":82.99,"close":82.99,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":82.91,"high":82.91,"low":82.86,"close":82.86,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.90375},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":82.78,"high":82.78,"low":82.78,"close":82.78,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":82.755,"high":82.755,"low":82.755,"close":82.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.755},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":82.79,"high":82.84,"low":82.76,"close":82.76,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.796478},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":82.8,"high":82.8,"low":82.8,"close":82.8,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":82.78,"high":82.78,"low":82.74,"close":82.74,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.761818},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":82.78,"high":82.78,"low":82.78,"close":82.78,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":82.8,"high":82.8,"low":82.8,"close":82.8,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":82.66,"high":82.66,"low":82.66,"close":82.66,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":82.69,"high":82.69,"low":82.69,"close":82.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":82.62,"high":82.62,"low":82.62,"close":82.62,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":82.655,"high":82.68,"low":82.655,"close":82.68,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.6775},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":82.75,"high":82.75,"low":82.75,"close":82.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":82.73,"high":82.73,"low":82.73,"close":82.73,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":82.71,"high":82.71,"low":82.71,"close":82.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":82.69,"high":82.7,"low":82.68,"close":82.7,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.692308},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":82.68,"high":82.68,"low":82.68,"close":82.68,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":82.67,"high":82.67,"low":82.67,"close":82.67,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":82.615,"high":82.615,"low":82.615,"close":82.615,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.615},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":82.66,"high":82.66,"low":82.66,"close":82.66,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":82.67,"high":82.67,"low":82.67,"close":82.67,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":82.78,"high":82.78,"low":82.78,"close":82.78,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":82.78,"high":82.78,"low":82.78,"close":82.78,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":82.83,"high":82.83,"low":82.83,"close":82.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":82.87,"high":82.87,"low":82.87,"close":82.87,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":82.93,"high":82.93,"low":82.93,"close":82.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":82.88,"high":82.88,"low":82.88,"close":82.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":82.81,"high":82.81,"low":82.79,"close":82.79,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.808182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":82.67,"high":82.67,"low":82.67,"close":82.67,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":82.71,"high":82.71,"low":82.71,"close":82.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":82.71,"high":82.71,"low":82.71,"close":82.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":82.64,"high":82.64,"low":82.6,"close":82.61,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":82.618903},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":82.68,"high":82.68,"low":82.68,"close":82.68,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.68},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":82.72,"high":82.73,"low":82.72,"close":82.73,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.725},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":82.95,"high":82.95,"low":82.95,"close":82.95,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":82.75,"high":82.75,"low":82.75,"close":82.75,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":82.73,"high":82.73,"low":82.73,"close":82.73,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":82.69,"high":82.69,"low":82.69,"close":82.69,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":82.65,"high":82.65,"low":82.65,"close":82.65,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":82.61,"high":82.61,"low":82.61,"close":82.61,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":82.57,"high":82.57,"low":82.57,"close":82.57,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":82.53,"high":82.53,"low":82.5,"close":82.5,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.52761},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":82.46,"high":82.46,"low":82.46,"close":82.46,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":82.46,"high":82.46,"low":82.46,"close":82.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":82.48,"high":82.48,"low":82.48,"close":82.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":82.54,"high":82.54,"low":82.54,"close":82.54,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":82.61,"high":82.61,"low":82.61,"close":82.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":82.6,"high":82.6,"low":82.57,"close":82.57,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.579916},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":82.5,"high":82.51,"low":82.5,"close":82.51,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":82.505},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":82.51,"high":82.51,"low":82.51,"close":82.51,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":82.58,"high":82.58,"low":82.58,"close":82.58,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":82.6,"high":82.6,"low":82.59,"close":82.59,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.598},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":82.61,"high":82.61,"low":82.6,"close":82.6,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.604444},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":82.62,"high":82.62,"low":82.62,"close":82.62,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":82.645,"high":82.645,"low":82.645,"close":82.645,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.645},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":82.56,"high":82.56,"low":82.56,"close":82.56,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":82.61,"high":82.61,"low":82.61,"close":82.61,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":82.6,"high":82.6,"low":82.6,"close":82.6,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":82.62,"high":82.62,"low":82.62,"close":82.62,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:40:00+00:00","open":82.6,"high":82.6,"low":82.6,"close":82.6,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":82.59,"high":82.59,"low":82.59,"close":82.59,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":82.6,"high":82.6,"low":82.6,"close":82.6,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":82.57,"high":82.57,"low":82.57,"close":82.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":82.52,"high":82.52,"low":82.52,"close":82.52,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:54:00+00:00","open":82.55,"high":82.55,"low":82.55,"close":82.55,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":82.55,"high":82.55,"low":82.55,"close":82.55,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":82.5,"high":82.5,"low":82.5,"close":82.5,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":82.49,"high":82.49,"low":82.48,"close":82.48,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.48695},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":82.36,"high":82.36,"low":82.36,"close":82.36,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":82.39,"high":82.39,"low":82.39,"close":82.39,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":82.38,"high":82.38,"low":82.38,"close":82.38,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":82.58,"high":82.58,"low":82.58,"close":82.58,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":82.57,"high":82.575,"low":82.57,"close":82.575,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.570357},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":82.36,"high":82.36,"low":82.36,"close":82.36,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":82.31,"high":82.31,"low":82.31,"close":82.31,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":82.23,"high":82.235,"low":82.215,"close":82.235,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.22685},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":82.28,"high":82.32,"low":82.28,"close":82.32,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.300606},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:13:00+00:00","open":82.32,"high":82.34,"low":82.315,"close":82.34,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.33068},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":82.33,"high":82.33,"low":82.33,"close":82.33,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":82.3,"high":82.3,"low":82.3,"close":82.3,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":82.34,"high":82.34,"low":82.34,"close":82.34,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":82.41,"high":82.41,"low":82.41,"close":82.41,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":82.31,"high":82.31,"low":82.31,"close":82.31,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":82.27,"high":82.27,"low":82.27,"close":82.27,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":82.235,"high":82.235,"low":82.235,"close":82.235,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.235},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":82.23,"high":82.23,"low":82.23,"close":82.23,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":82.215,"high":82.215,"low":82.2,"close":82.2,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.204777},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":82.18,"high":82.18,"low":82.18,"close":82.18,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":82.15,"high":82.15,"low":82.15,"close":82.15,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":82.16,"high":82.16,"low":82.16,"close":82.16,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":82.17,"high":82.17,"low":82.17,"close":82.17,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":82.35,"high":82.35,"low":82.35,"close":82.35,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":82.38,"high":82.44,"low":82.38,"close":82.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":82.41,"high":82.41,"low":82.41,"close":82.41,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":82.43,"high":82.43,"low":82.425,"close":82.425,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.4275},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":82.41,"high":82.46,"low":82.41,"close":82.46,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":82.440531},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":81.955,"high":81.955,"low":81.92,"close":81.92,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":81.93625},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":82.01,"high":82.01,"low":82.01,"close":82.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":81.89,"high":81.94,"low":81.89,"close":81.94,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":81.902703},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":81.85,"high":81.85,"low":81.85,"close":81.85,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":81.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":81.93,"high":81.93,"low":81.93,"close":81.93,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":81.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":81.915,"high":81.985,"low":81.915,"close":81.985,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":81.945},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":82.065,"high":82.07,"low":82.03,"close":82.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":82.046429},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":82.035,"high":82.075,"low":82.025,"close":82.075,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.046667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":82.13,"high":82.13,"low":82.1,"close":82.1,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.115},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":82.18,"high":82.2,"low":82.18,"close":82.2,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":82.125,"high":82.125,"low":82.125,"close":82.125,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.125},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":82.17,"high":82.19,"low":82.17,"close":82.19,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":82.27,"high":82.27,"low":82.27,"close":82.27,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":82.18,"high":82.18,"low":82.18,"close":82.18,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":82.11,"high":82.11,"low":82.11,"close":82.11,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":82.21,"high":82.21,"low":82.21,"close":82.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:36:00+00:00","open":82.21,"high":82.21,"low":82.21,"close":82.21,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":82.25,"high":82.25,"low":82.25,"close":82.25,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":82.51,"high":82.51,"low":82.51,"close":82.51,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":82.48,"high":82.48,"low":82.48,"close":82.48,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":82.54,"high":82.54,"low":82.54,"close":82.54,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":82.55,"high":82.55,"low":82.55,"close":82.55,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":82.48,"high":82.51,"low":82.48,"close":82.51,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.489},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":82.47,"high":82.485,"low":82.47,"close":82.485,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.4775},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":82.51,"high":82.51,"low":82.51,"close":82.51,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":82.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":82.45,"high":82.45,"low":82.45,"close":82.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":82.455,"high":82.455,"low":82.45,"close":82.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.451667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":82.44,"high":82.45,"low":82.44,"close":82.45,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.441923},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":82.53,"high":82.53,"low":82.53,"close":82.53,"volume":74,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":82.52,"high":82.52,"low":82.52,"close":82.52,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":82.52,"high":82.52,"low":82.51,"close":82.51,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.516667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":82.54,"high":82.54,"low":82.54,"close":82.54,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":82.55,"high":82.55,"low":82.55,"close":82.55,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":82.55,"high":82.55,"low":82.54,"close":82.54,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.545},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:04:00+00:00","open":82.52,"high":82.52,"low":82.52,"close":82.52,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":82.52,"high":82.52,"low":82.52,"close":82.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":82.51,"high":82.51,"low":82.51,"close":82.51,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":82.47,"high":82.47,"low":82.47,"close":82.47,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":82.39,"high":82.39,"low":82.39,"close":82.39,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":82.38,"high":82.38,"low":82.38,"close":82.38,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":82.4,"high":82.4,"low":82.39,"close":82.39,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.395},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":82.34,"high":82.34,"low":82.34,"close":82.34,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":82.34,"high":82.34,"low":82.31,"close":82.31,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.318571},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:25:00+00:00","open":82.34,"high":82.34,"low":82.34,"close":82.34,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":82.32,"high":82.32,"low":82.32,"close":82.32,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":82.35,"high":82.35,"low":82.35,"close":82.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":82.41,"high":82.41,"low":82.41,"close":82.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":82.38,"high":82.38,"low":82.38,"close":82.38,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":82.43,"high":82.43,"low":82.43,"close":82.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":82.32,"high":82.32,"low":82.32,"close":82.32,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":82.3,"high":82.3,"low":82.3,"close":82.3,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":82.31,"high":82.31,"low":82.31,"close":82.31,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":82.32,"high":82.32,"low":82.32,"close":82.32,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:13:00+00:00","open":82.23,"high":82.23,"low":82.21,"close":82.21,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":82.3,"high":82.3,"low":82.3,"close":82.3,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:21:00+00:00","open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:28:00+00:00","open":82.2,"high":82.2,"low":82.2,"close":82.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":82.2,"high":82.2,"low":82.2,"close":82.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":82.19,"high":82.19,"low":82.19,"close":82.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":82.25,"high":82.25,"low":82.25,"close":82.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":82.35,"high":82.35,"low":82.35,"close":82.35,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":82.32,"high":82.32,"low":82.32,"close":82.32,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":82.31,"high":82.31,"low":82.31,"close":82.31,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":82.21,"high":82.23,"low":82.21,"close":82.23,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":82.26,"high":82.26,"low":82.26,"close":82.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:19:00+00:00","open":82.25,"high":82.25,"low":82.25,"close":82.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:42:00+00:00","open":82.16,"high":82.16,"low":82.16,"close":82.16,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":82.125,"high":82.155,"low":82.125,"close":82.155,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.127308},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":82.195,"high":82.195,"low":82.195,"close":82.195,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.195},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:01:00+00:00","open":82.15,"high":82.15,"low":82.15,"close":82.15,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":82.15,"high":82.15,"low":82.15,"close":82.15,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":82.16,"high":82.16,"low":82.16,"close":82.16,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":82.13,"high":82.13,"low":82.13,"close":82.13,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":82.115,"high":82.115,"low":82.1,"close":82.1,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.105},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":82.1,"high":82.1,"low":82.1,"close":82.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":82.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":82.06,"high":82.06,"low":82.06,"close":82.06,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":82.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":82.075,"high":82.075,"low":82.065,"close":82.065,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":82.069444},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":82.06,"high":82.06,"low":82.06,"close":82.06,"volume":69,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":82.085,"high":82.125,"low":82.065,"close":82.095,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":82.099444},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":82.065,"high":82.065,"low":82.065,"close":82.065,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":82.065},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":82.05,"high":82.05,"low":82.035,"close":82.035,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":82.0485},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":82.045,"high":82.045,"low":82.045,"close":82.045,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":82.045},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":82.09,"high":82.09,"low":82.02,"close":82.025,"volume":2778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":82.039045},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T14:06:00+00:00","open":227.53,"high":227.53,"low":227.53,"close":227.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.53},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T15:13:00+00:00","open":227.39,"high":227.39,"low":227.39,"close":227.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T15:45:00+00:00","open":227.49,"high":227.49,"low":227.49,"close":227.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":227.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T17:03:00+00:00","open":227.095,"high":227.095,"low":227.095,"close":227.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.095},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T17:27:00+00:00","open":227.19,"high":227.19,"low":227.19,"close":227.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T18:01:00+00:00","open":227.35,"high":227.35,"low":227.35,"close":227.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.35},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T18:07:00+00:00","open":227.45,"high":227.45,"low":227.45,"close":227.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.45},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T18:17:00+00:00","open":227.48,"high":227.48,"low":227.48,"close":227.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.48},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T18:42:00+00:00","open":227.355,"high":227.355,"low":227.355,"close":227.355,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.355},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-19T18:54:00+00:00","open":227.34,"high":227.34,"low":227.34,"close":227.34,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":227.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-20T13:36:00+00:00","open":228,"high":228,"low":228,"close":228,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":228},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":229.3,"high":229.3,"low":229.3,"close":229.3,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":229.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":229.045,"high":229.045,"low":229.045,"close":229.045,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.045},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":228.685,"high":228.685,"low":228.685,"close":228.685,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":228.685},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":228.905,"high":228.905,"low":228.905,"close":228.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":228.905},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":228.99,"high":228.99,"low":228.99,"close":228.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":228.99},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":229.33,"high":229.33,"low":229.33,"close":229.33,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":229.72,"high":229.72,"low":229.72,"close":229.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":229.72},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":229.785,"high":229.785,"low":229.785,"close":229.785,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.785},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":229.84,"high":229.84,"low":229.84,"close":229.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":229.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":230,"high":230,"low":230,"close":230,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":230},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":229.81,"high":229.81,"low":229.81,"close":229.81,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.81},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":230.01,"high":230.01,"low":230.01,"close":230.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":230.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":229.97,"high":229.97,"low":229.97,"close":229.97,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":229.97},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":230.3,"high":230.3,"low":230.3,"close":230.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":230.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":229.85,"high":229.86,"low":229.85,"close":229.86,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.854},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:51:00+00:00","open":115.18,"high":115.26,"low":115.18,"close":115.2,"volume":2343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.226591},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:52:00+00:00","open":115.19,"high":115.19,"low":115.11,"close":115.14,"volume":2335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.153559},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:53:00+00:00","open":115.125,"high":115.13,"low":115.1,"close":115.11,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.119641},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:54:00+00:00","open":115.22,"high":115.33,"low":115.22,"close":115.22,"volume":1825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":115.254913},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:55:00+00:00","open":115.23,"high":115.3,"low":115.22,"close":115.3,"volume":5103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":115.25166},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:56:00+00:00","open":115.3,"high":115.36,"low":115.3,"close":115.36,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:57:00+00:00","open":115.35,"high":115.35,"low":115.31,"close":115.34,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.32973},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:58:00+00:00","open":115.32,"high":115.36,"low":115.285,"close":115.36,"volume":3163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.315684},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T13:59:00+00:00","open":115.4,"high":115.505,"low":115.36,"close":115.495,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":115.403482},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:00:00+00:00","open":115.49,"high":115.49,"low":115.31,"close":115.33,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.36342},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:01:00+00:00","open":115.385,"high":115.385,"low":115.38,"close":115.38,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.3825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:02:00+00:00","open":115.4,"high":115.41,"low":115.27,"close":115.27,"volume":4288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.376814},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:03:00+00:00","open":115.225,"high":115.24,"low":115.205,"close":115.24,"volume":1146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.215143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:04:00+00:00","open":115.21,"high":115.21,"low":115.16,"close":115.17,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.170869},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:05:00+00:00","open":115.175,"high":115.175,"low":115.175,"close":115.175,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:06:00+00:00","open":115.155,"high":115.19,"low":115.1,"close":115.19,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.148636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:07:00+00:00","open":115.18,"high":115.24,"low":115.18,"close":115.24,"volume":3451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.189357},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:08:00+00:00","open":115.16,"high":115.22,"low":115.16,"close":115.22,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.187701},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:09:00+00:00","open":115.235,"high":115.25,"low":115.235,"close":115.25,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.245192},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:10:00+00:00","open":115.255,"high":115.32,"low":115.245,"close":115.28,"volume":3075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.29982},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:11:00+00:00","open":115.285,"high":115.285,"low":115.205,"close":115.205,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.239222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:12:00+00:00","open":115.2,"high":115.2,"low":115.18,"close":115.18,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.192667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:13:00+00:00","open":115.26,"high":115.26,"low":115.24,"close":115.26,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.244762},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:14:00+00:00","open":115.3,"high":115.3,"low":115.175,"close":115.175,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.217204},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:15:00+00:00","open":115.2,"high":115.205,"low":115.165,"close":115.19,"volume":2781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.187867},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:16:00+00:00","open":115.17,"high":115.22,"low":115.17,"close":115.18,"volume":4532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.190504},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:17:00+00:00","open":115.21,"high":115.21,"low":115.15,"close":115.21,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.1775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:18:00+00:00","open":115.21,"high":115.23,"low":115.175,"close":115.23,"volume":2987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.204335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:19:00+00:00","open":115.28,"high":115.28,"low":115.27,"close":115.27,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.276329},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:20:00+00:00","open":115.25,"high":115.35,"low":115.245,"close":115.35,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.287293},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:21:00+00:00","open":115.38,"high":115.38,"low":115.34,"close":115.38,"volume":2281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.354717},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:22:00+00:00","open":115.39,"high":115.39,"low":115.39,"close":115.39,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:23:00+00:00","open":115.43,"high":115.48,"low":115.42,"close":115.47,"volume":2090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.458431},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:24:00+00:00","open":115.5,"high":115.54,"low":115.49,"close":115.5,"volume":2833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.514007},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:25:00+00:00","open":115.5,"high":115.52,"low":115.47,"close":115.47,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.502286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:27:00+00:00","open":115.45,"high":115.5,"low":115.45,"close":115.49,"volume":4320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.478333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:28:00+00:00","open":115.54,"high":115.565,"low":115.54,"close":115.565,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.549783},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:29:00+00:00","open":115.575,"high":115.62,"low":115.575,"close":115.61,"volume":1997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.605936},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:30:00+00:00","open":115.7,"high":115.74,"low":115.7,"close":115.74,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.717593},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:31:00+00:00","open":115.75,"high":115.79,"low":115.7,"close":115.78,"volume":3543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":115.723564},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:32:00+00:00","open":115.82,"high":115.82,"low":115.75,"close":115.76,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.781746},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:33:00+00:00","open":115.71,"high":115.76,"low":115.705,"close":115.71,"volume":2875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.716964},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:34:00+00:00","open":115.73,"high":115.73,"low":115.68,"close":115.71,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.692857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:35:00+00:00","open":115.69,"high":115.77,"low":115.69,"close":115.76,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.757204},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:36:00+00:00","open":115.77,"high":115.77,"low":115.73,"close":115.73,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.739804},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:37:00+00:00","open":115.685,"high":115.69,"low":115.685,"close":115.69,"volume":2565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.689087},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:38:00+00:00","open":115.65,"high":115.71,"low":115.64,"close":115.7,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.6715},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:39:00+00:00","open":115.72,"high":115.74,"low":115.72,"close":115.72,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.729524},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:40:00+00:00","open":115.73,"high":115.8,"low":115.73,"close":115.8,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.77053},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:41:00+00:00","open":115.79,"high":115.81,"low":115.79,"close":115.81,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.801501},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:43:00+00:00","open":115.77,"high":115.795,"low":115.77,"close":115.795,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.7825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:44:00+00:00","open":115.82,"high":115.86,"low":115.8,"close":115.86,"volume":2164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.814204},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:45:00+00:00","open":115.86,"high":115.88,"low":115.86,"close":115.88,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.873333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:46:00+00:00","open":115.85,"high":115.85,"low":115.85,"close":115.85,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:47:00+00:00","open":115.83,"high":115.83,"low":115.82,"close":115.82,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.826},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:49:00+00:00","open":115.815,"high":115.84,"low":115.805,"close":115.84,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.832},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:50:00+00:00","open":115.86,"high":115.92,"low":115.86,"close":115.895,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.901},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:51:00+00:00","open":115.89,"high":115.99,"low":115.89,"close":115.99,"volume":4104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.899254},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:52:00+00:00","open":116.01,"high":116.02,"low":116.01,"close":116.015,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.017196},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:53:00+00:00","open":116.01,"high":116.01,"low":116,"close":116.01,"volume":1612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":116.00649},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:54:00+00:00","open":116.01,"high":116.05,"low":116.01,"close":116.04,"volume":4132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":116.035074},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:55:00+00:00","open":116.045,"high":116.09,"low":116.04,"close":116.06,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":116.062266},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:56:00+00:00","open":116.09,"high":116.09,"low":116.09,"close":116.09,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:57:00+00:00","open":116.18,"high":116.19,"low":116.17,"close":116.19,"volume":4056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":116.181282},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:58:00+00:00","open":116.2,"high":116.2,"low":116.185,"close":116.19,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":116.195004},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T14:59:00+00:00","open":116.2,"high":116.2,"low":116.17,"close":116.18,"volume":1667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":116.185806},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:00:00+00:00","open":116.14,"high":116.145,"low":116.14,"close":116.145,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":116.141667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:01:00+00:00","open":116.1,"high":116.1,"low":116.095,"close":116.095,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.099286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:02:00+00:00","open":116.09,"high":116.095,"low":116.06,"close":116.06,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":116.073235},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:03:00+00:00","open":116.01,"high":116.01,"low":116.01,"close":116.01,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:04:00+00:00","open":116.01,"high":116.01,"low":116.01,"close":116.01,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:05:00+00:00","open":115.99,"high":116.04,"low":115.99,"close":116.04,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.998},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:06:00+00:00","open":116.03,"high":116.03,"low":116.005,"close":116.03,"volume":3505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":116.029001},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:07:00+00:00","open":116.035,"high":116.1,"low":116.035,"close":116.1,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":116.069211},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:08:00+00:00","open":116.09,"high":116.13,"low":116.09,"close":116.125,"volume":2303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":116.10884},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:09:00+00:00","open":116.13,"high":116.13,"low":116.11,"close":116.11,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":116.126667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:10:00+00:00","open":116.125,"high":116.145,"low":116.11,"close":116.145,"volume":4942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":116.113113},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:11:00+00:00","open":116.155,"high":116.155,"low":116.13,"close":116.14,"volume":1319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":116.138514},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:12:00+00:00","open":116.12,"high":116.12,"low":115.825,"close":115.84,"volume":8822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":115.969791},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:13:00+00:00","open":115.85,"high":115.85,"low":115.73,"close":115.75,"volume":2525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.762807},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:14:00+00:00","open":115.715,"high":115.735,"low":115.635,"close":115.735,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:15:00+00:00","open":115.77,"high":115.87,"low":115.745,"close":115.85,"volume":3306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.820313},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:16:00+00:00","open":115.84,"high":115.85,"low":115.84,"close":115.85,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.8475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:17:00+00:00","open":115.9,"high":115.9,"low":115.83,"close":115.83,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.848148},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:18:00+00:00","open":115.85,"high":115.85,"low":115.79,"close":115.79,"volume":3131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.843092},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:19:00+00:00","open":115.805,"high":115.82,"low":115.79,"close":115.79,"volume":1164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.811818},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:20:00+00:00","open":115.835,"high":115.835,"low":115.83,"close":115.83,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.830746},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:21:00+00:00","open":115.84,"high":115.84,"low":115.79,"close":115.8,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.81511},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:22:00+00:00","open":115.77,"high":115.775,"low":115.74,"close":115.74,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.761986},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:23:00+00:00","open":115.74,"high":115.74,"low":115.73,"close":115.73,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.731176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:24:00+00:00","open":115.71,"high":115.74,"low":115.705,"close":115.74,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.717857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:25:00+00:00","open":115.725,"high":115.74,"low":115.725,"close":115.74,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.734},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:26:00+00:00","open":115.71,"high":115.71,"low":115.71,"close":115.71,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:27:00+00:00","open":115.65,"high":115.65,"low":115.65,"close":115.65,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:28:00+00:00","open":115.65,"high":115.69,"low":115.65,"close":115.655,"volume":2184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.665068},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:29:00+00:00","open":115.64,"high":115.64,"low":115.62,"close":115.62,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.623889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:30:00+00:00","open":115.62,"high":115.62,"low":115.55,"close":115.55,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.579764},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:31:00+00:00","open":115.54,"high":115.55,"low":115.52,"close":115.535,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.532679},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:33:00+00:00","open":115.48,"high":115.5,"low":115.48,"close":115.5,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.497647},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:34:00+00:00","open":115.48,"high":115.48,"low":115.47,"close":115.47,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.478182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:36:00+00:00","open":115.52,"high":115.52,"low":115.51,"close":115.51,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.514545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:37:00+00:00","open":115.5,"high":115.52,"low":115.5,"close":115.5,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.502857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:38:00+00:00","open":115.54,"high":115.545,"low":115.54,"close":115.545,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.540417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:39:00+00:00","open":115.56,"high":115.59,"low":115.56,"close":115.59,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.570393},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:40:00+00:00","open":115.62,"high":115.65,"low":115.61,"close":115.63,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.635226},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:41:00+00:00","open":115.6,"high":115.66,"low":115.6,"close":115.66,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.651111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:42:00+00:00","open":115.66,"high":115.66,"low":115.66,"close":115.66,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:43:00+00:00","open":115.665,"high":115.665,"low":115.665,"close":115.665,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:44:00+00:00","open":115.665,"high":115.665,"low":115.63,"close":115.66,"volume":6419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":115.648577},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:45:00+00:00","open":115.52,"high":115.52,"low":115.51,"close":115.51,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.515308},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:46:00+00:00","open":115.52,"high":115.55,"low":115.52,"close":115.55,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.523333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:47:00+00:00","open":115.51,"high":115.51,"low":115.51,"close":115.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:48:00+00:00","open":115.5,"high":115.53,"low":115.5,"close":115.53,"volume":2910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.507172},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:49:00+00:00","open":115.54,"high":115.55,"low":115.53,"close":115.53,"volume":4138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.542546},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:50:00+00:00","open":115.53,"high":115.535,"low":115.53,"close":115.535,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.533},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:52:00+00:00","open":115.54,"high":115.54,"low":115.54,"close":115.54,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:53:00+00:00","open":115.55,"high":115.55,"low":115.55,"close":115.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:54:00+00:00","open":115.61,"high":115.62,"low":115.61,"close":115.62,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.615556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:55:00+00:00","open":115.63,"high":115.63,"low":115.615,"close":115.615,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.627222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:56:00+00:00","open":115.58,"high":115.58,"low":115.565,"close":115.565,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:57:00+00:00","open":115.59,"high":115.59,"low":115.59,"close":115.59,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T15:59:00+00:00","open":115.585,"high":115.585,"low":115.585,"close":115.585,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.585},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:00:00+00:00","open":115.58,"high":115.58,"low":115.54,"close":115.54,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.561277},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:02:00+00:00","open":115.5,"high":115.5,"low":115.45,"close":115.45,"volume":2256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.483124},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:03:00+00:00","open":115.4,"high":115.44,"low":115.39,"close":115.44,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.410986},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:04:00+00:00","open":115.425,"high":115.45,"low":115.425,"close":115.45,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:05:00+00:00","open":115.425,"high":115.445,"low":115.425,"close":115.445,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.437389},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:06:00+00:00","open":115.45,"high":115.45,"low":115.45,"close":115.45,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:07:00+00:00","open":115.49,"high":115.495,"low":115.48,"close":115.48,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.4876},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:08:00+00:00","open":115.48,"high":115.48,"low":115.425,"close":115.425,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.467461},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:09:00+00:00","open":115.45,"high":115.45,"low":115.45,"close":115.45,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:10:00+00:00","open":115.44,"high":115.445,"low":115.44,"close":115.445,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.440833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:11:00+00:00","open":115.4,"high":115.425,"low":115.4,"close":115.425,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.401786},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:12:00+00:00","open":115.35,"high":115.38,"low":115.35,"close":115.38,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.365714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:14:00+00:00","open":115.375,"high":115.425,"low":115.375,"close":115.425,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.402899},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:15:00+00:00","open":115.43,"high":115.43,"low":115.42,"close":115.42,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.42875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:16:00+00:00","open":115.39,"high":115.39,"low":115.39,"close":115.39,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:17:00+00:00","open":115.36,"high":115.36,"low":115.31,"close":115.31,"volume":2478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.354963},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:18:00+00:00","open":115.285,"high":115.285,"low":115.285,"close":115.285,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.285},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:20:00+00:00","open":115.265,"high":115.265,"low":115.265,"close":115.265,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:21:00+00:00","open":115.28,"high":115.29,"low":115.28,"close":115.29,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.286296},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:22:00+00:00","open":115.31,"high":115.34,"low":115.31,"close":115.34,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.322692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:23:00+00:00","open":115.235,"high":115.235,"low":115.2,"close":115.2,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.210541},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:24:00+00:00","open":115.2,"high":115.23,"low":115.19,"close":115.2,"volume":4568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.207678},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:25:00+00:00","open":115.23,"high":115.23,"low":115.15,"close":115.195,"volume":4980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":115.158519},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:26:00+00:00","open":115.21,"high":115.23,"low":115.2,"close":115.2,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:27:00+00:00","open":115.24,"high":115.33,"low":115.24,"close":115.33,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.277115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:28:00+00:00","open":115.305,"high":115.32,"low":115.3,"close":115.32,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.307341},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:29:00+00:00","open":115.3,"high":115.31,"low":115.3,"close":115.31,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.302222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:30:00+00:00","open":115.32,"high":115.32,"low":115.28,"close":115.28,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:31:00+00:00","open":115.32,"high":115.34,"low":115.32,"close":115.34,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.326316},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:32:00+00:00","open":115.37,"high":115.37,"low":115.37,"close":115.37,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:33:00+00:00","open":115.345,"high":115.39,"low":115.345,"close":115.39,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.374334},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:34:00+00:00","open":115.39,"high":115.39,"low":115.33,"close":115.33,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.346017},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:35:00+00:00","open":115.39,"high":115.41,"low":115.38,"close":115.41,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.38453},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:36:00+00:00","open":115.425,"high":115.435,"low":115.425,"close":115.43,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:37:00+00:00","open":115.465,"high":115.465,"low":115.46,"close":115.46,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.464636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:38:00+00:00","open":115.455,"high":115.455,"low":115.44,"close":115.44,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.445},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:39:00+00:00","open":115.4,"high":115.4,"low":115.4,"close":115.4,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:40:00+00:00","open":115.38,"high":115.43,"low":115.38,"close":115.43,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.419645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:41:00+00:00","open":115.425,"high":115.45,"low":115.42,"close":115.45,"volume":2704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.443286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:42:00+00:00","open":115.445,"high":115.455,"low":115.445,"close":115.455,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:43:00+00:00","open":115.47,"high":115.49,"low":115.47,"close":115.49,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.486},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:44:00+00:00","open":115.46,"high":115.46,"low":115.43,"close":115.43,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.440981},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:45:00+00:00","open":115.455,"high":115.455,"low":115.455,"close":115.455,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:46:00+00:00","open":115.47,"high":115.47,"low":115.465,"close":115.465,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.469167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:48:00+00:00","open":115.52,"high":115.52,"low":115.52,"close":115.52,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:50:00+00:00","open":115.495,"high":115.495,"low":115.485,"close":115.485,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.490222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:52:00+00:00","open":115.44,"high":115.44,"low":115.44,"close":115.44,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:53:00+00:00","open":115.415,"high":115.42,"low":115.345,"close":115.345,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.386122},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:54:00+00:00","open":115.31,"high":115.31,"low":115.31,"close":115.31,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:55:00+00:00","open":115.36,"high":115.36,"low":115.32,"close":115.32,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.326897},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:56:00+00:00","open":115.325,"high":115.335,"low":115.315,"close":115.335,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.322031},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:57:00+00:00","open":115.36,"high":115.36,"low":115.34,"close":115.34,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T16:58:00+00:00","open":115.335,"high":115.335,"low":115.335,"close":115.335,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:00:00+00:00","open":115.35,"high":115.385,"low":115.35,"close":115.38,"volume":3223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.374089},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:01:00+00:00","open":115.34,"high":115.37,"low":115.34,"close":115.35,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.347859},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:02:00+00:00","open":115.35,"high":115.37,"low":115.345,"close":115.345,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.356542},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:04:00+00:00","open":115.36,"high":115.36,"low":115.36,"close":115.36,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:05:00+00:00","open":115.37,"high":115.405,"low":115.37,"close":115.405,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.381739},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:07:00+00:00","open":115.36,"high":115.36,"low":115.36,"close":115.36,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:08:00+00:00","open":115.3,"high":115.3,"low":115.3,"close":115.3,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:09:00+00:00","open":115.32,"high":115.32,"low":115.32,"close":115.32,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:11:00+00:00","open":115.36,"high":115.36,"low":115.34,"close":115.35,"volume":3487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.347425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:12:00+00:00","open":115.34,"high":115.34,"low":115.34,"close":115.34,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:13:00+00:00","open":115.34,"high":115.34,"low":115.34,"close":115.34,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:14:00+00:00","open":115.305,"high":115.305,"low":115.305,"close":115.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.305},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:15:00+00:00","open":115.33,"high":115.345,"low":115.33,"close":115.34,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.33467},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:17:00+00:00","open":115.35,"high":115.35,"low":115.33,"close":115.33,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.3475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:18:00+00:00","open":115.31,"high":115.31,"low":115.31,"close":115.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:19:00+00:00","open":115.325,"high":115.325,"low":115.325,"close":115.325,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:20:00+00:00","open":115.365,"high":115.365,"low":115.365,"close":115.365,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:21:00+00:00","open":115.385,"high":115.435,"low":115.385,"close":115.435,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.422903},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:22:00+00:00","open":115.42,"high":115.43,"low":115.42,"close":115.43,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.423125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:26:00+00:00","open":115.47,"high":115.485,"low":115.47,"close":115.48,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:28:00+00:00","open":115.46,"high":115.46,"low":115.46,"close":115.46,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:30:00+00:00","open":115.465,"high":115.47,"low":115.465,"close":115.47,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.4675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:31:00+00:00","open":115.47,"high":115.47,"low":115.47,"close":115.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:32:00+00:00","open":115.465,"high":115.465,"low":115.465,"close":115.465,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:35:00+00:00","open":115.44,"high":115.44,"low":115.44,"close":115.44,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:36:00+00:00","open":115.425,"high":115.435,"low":115.405,"close":115.405,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.425652},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:37:00+00:00","open":115.42,"high":115.435,"low":115.42,"close":115.435,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.423243},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:38:00+00:00","open":115.44,"high":115.45,"low":115.435,"close":115.45,"volume":4100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":115.443688},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:39:00+00:00","open":115.44,"high":115.44,"low":115.44,"close":115.44,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:41:00+00:00","open":115.45,"high":115.47,"low":115.45,"close":115.465,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.457838},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:42:00+00:00","open":115.495,"high":115.51,"low":115.495,"close":115.5,"volume":6047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":115.502095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:43:00+00:00","open":115.505,"high":115.51,"low":115.505,"close":115.51,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.509444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:44:00+00:00","open":115.51,"high":115.51,"low":115.495,"close":115.495,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.507958},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:45:00+00:00","open":115.525,"high":115.525,"low":115.525,"close":115.525,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:46:00+00:00","open":115.53,"high":115.53,"low":115.53,"close":115.53,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:47:00+00:00","open":115.5,"high":115.5,"low":115.5,"close":115.5,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:49:00+00:00","open":115.5,"high":115.5,"low":115.47,"close":115.47,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.494898},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:51:00+00:00","open":115.44,"high":115.46,"low":115.44,"close":115.46,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.457188},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:53:00+00:00","open":115.495,"high":115.495,"low":115.49,"close":115.49,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.49152},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:56:00+00:00","open":115.46,"high":115.46,"low":115.44,"close":115.44,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.451429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:57:00+00:00","open":115.39,"high":115.405,"low":115.39,"close":115.405,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.395625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:58:00+00:00","open":115.415,"high":115.415,"low":115.415,"close":115.415,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T17:59:00+00:00","open":115.405,"high":115.41,"low":115.405,"close":115.41,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.409706},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:02:00+00:00","open":115.45,"high":115.45,"low":115.45,"close":115.45,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:03:00+00:00","open":115.44,"high":115.465,"low":115.44,"close":115.465,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.447143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:04:00+00:00","open":115.465,"high":115.465,"low":115.465,"close":115.465,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:05:00+00:00","open":115.46,"high":115.46,"low":115.46,"close":115.46,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:06:00+00:00","open":115.49,"high":115.5,"low":115.49,"close":115.5,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.49189},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:07:00+00:00","open":115.49,"high":115.51,"low":115.49,"close":115.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:09:00+00:00","open":115.51,"high":115.51,"low":115.51,"close":115.51,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:10:00+00:00","open":115.525,"high":115.53,"low":115.525,"close":115.53,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.526667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:11:00+00:00","open":115.55,"high":115.55,"low":115.55,"close":115.55,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:12:00+00:00","open":115.58,"high":115.58,"low":115.58,"close":115.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:13:00+00:00","open":115.54,"high":115.54,"low":115.54,"close":115.54,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:14:00+00:00","open":115.57,"high":115.57,"low":115.57,"close":115.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:16:00+00:00","open":115.555,"high":115.555,"low":115.555,"close":115.555,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:17:00+00:00","open":115.56,"high":115.56,"low":115.56,"close":115.56,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:19:00+00:00","open":115.57,"high":115.57,"low":115.55,"close":115.55,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.552667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:22:00+00:00","open":115.53,"high":115.53,"low":115.53,"close":115.53,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:23:00+00:00","open":115.51,"high":115.52,"low":115.51,"close":115.51,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.5114},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:24:00+00:00","open":115.485,"high":115.495,"low":115.48,"close":115.495,"volume":3517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.487662},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:25:00+00:00","open":115.49,"high":115.49,"low":115.49,"close":115.49,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:27:00+00:00","open":115.49,"high":115.49,"low":115.49,"close":115.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:28:00+00:00","open":115.49,"high":115.49,"low":115.49,"close":115.49,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:29:00+00:00","open":115.475,"high":115.475,"low":115.475,"close":115.475,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:30:00+00:00","open":115.475,"high":115.475,"low":115.475,"close":115.475,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:31:00+00:00","open":115.5,"high":115.5,"low":115.48,"close":115.48,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.482895},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:32:00+00:00","open":115.485,"high":115.495,"low":115.485,"close":115.495,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.491418},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:33:00+00:00","open":115.485,"high":115.49,"low":115.485,"close":115.49,"volume":3004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.489664},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:34:00+00:00","open":115.51,"high":115.51,"low":115.5,"close":115.5,"volume":2680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.500387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:35:00+00:00","open":115.5,"high":115.5,"low":115.5,"close":115.5,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:36:00+00:00","open":115.52,"high":115.52,"low":115.52,"close":115.52,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:37:00+00:00","open":115.525,"high":115.53,"low":115.525,"close":115.53,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.527331},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:38:00+00:00","open":115.5,"high":115.5,"low":115.5,"close":115.5,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:41:00+00:00","open":115.535,"high":115.535,"low":115.535,"close":115.535,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:42:00+00:00","open":115.53,"high":115.53,"low":115.5,"close":115.5,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.501402},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:43:00+00:00","open":115.48,"high":115.48,"low":115.48,"close":115.48,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:45:00+00:00","open":115.59,"high":115.59,"low":115.59,"close":115.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:46:00+00:00","open":115.59,"high":115.63,"low":115.59,"close":115.63,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.613539},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:47:00+00:00","open":115.63,"high":115.645,"low":115.63,"close":115.645,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.639},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:48:00+00:00","open":115.63,"high":115.64,"low":115.63,"close":115.635,"volume":2742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.631448},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:49:00+00:00","open":115.63,"high":115.63,"low":115.63,"close":115.63,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:50:00+00:00","open":115.595,"high":115.595,"low":115.595,"close":115.595,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.595},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:51:00+00:00","open":115.575,"high":115.595,"low":115.575,"close":115.595,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.593077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:52:00+00:00","open":115.6,"high":115.6,"low":115.6,"close":115.6,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:53:00+00:00","open":115.595,"high":115.595,"low":115.595,"close":115.595,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.595},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:56:00+00:00","open":115.645,"high":115.645,"low":115.635,"close":115.635,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:57:00+00:00","open":115.6,"high":115.6,"low":115.6,"close":115.6,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:58:00+00:00","open":115.59,"high":115.59,"low":115.56,"close":115.56,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.586023},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T18:59:00+00:00","open":115.565,"high":115.565,"low":115.565,"close":115.565,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.565},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:00:00+00:00","open":115.61,"high":115.62,"low":115.61,"close":115.62,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.613936},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:01:00+00:00","open":115.61,"high":115.61,"low":115.61,"close":115.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:02:00+00:00","open":115.61,"high":115.63,"low":115.61,"close":115.63,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:03:00+00:00","open":115.63,"high":115.63,"low":115.615,"close":115.615,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:04:00+00:00","open":115.6,"high":115.6,"low":115.585,"close":115.585,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.5925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:05:00+00:00","open":115.59,"high":115.595,"low":115.59,"close":115.595,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.591},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:06:00+00:00","open":115.595,"high":115.595,"low":115.565,"close":115.565,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.587416},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:07:00+00:00","open":115.565,"high":115.59,"low":115.565,"close":115.58,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.584667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:08:00+00:00","open":115.59,"high":115.59,"low":115.585,"close":115.59,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.589447},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:09:00+00:00","open":115.55,"high":115.55,"low":115.55,"close":115.55,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:10:00+00:00","open":115.55,"high":115.56,"low":115.55,"close":115.56,"volume":1770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.551789},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:11:00+00:00","open":115.55,"high":115.555,"low":115.545,"close":115.545,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.55214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:12:00+00:00","open":115.54,"high":115.54,"low":115.53,"close":115.535,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:13:00+00:00","open":115.545,"high":115.57,"low":115.545,"close":115.565,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.561667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:14:00+00:00","open":115.565,"high":115.565,"low":115.555,"close":115.555,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:15:00+00:00","open":115.565,"high":115.565,"low":115.565,"close":115.565,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.565},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:16:00+00:00","open":115.57,"high":115.58,"low":115.545,"close":115.555,"volume":3645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.556384},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:20:00+00:00","open":115.57,"high":115.57,"low":115.525,"close":115.525,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.561},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:21:00+00:00","open":115.54,"high":115.54,"low":115.48,"close":115.48,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.49875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:22:00+00:00","open":115.47,"high":115.47,"low":115.47,"close":115.47,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:23:00+00:00","open":115.445,"high":115.445,"low":115.445,"close":115.445,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.445},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:27:00+00:00","open":115.49,"high":115.49,"low":115.465,"close":115.465,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.478372},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:28:00+00:00","open":115.465,"high":115.475,"low":115.465,"close":115.475,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.468333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:29:00+00:00","open":115.46,"high":115.465,"low":115.45,"close":115.45,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.455397},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:30:00+00:00","open":115.445,"high":115.46,"low":115.445,"close":115.46,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.453333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:31:00+00:00","open":115.48,"high":115.48,"low":115.44,"close":115.46,"volume":3898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.471248},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:32:00+00:00","open":115.47,"high":115.475,"low":115.455,"close":115.455,"volume":3803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.467189},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:33:00+00:00","open":115.455,"high":115.46,"low":115.44,"close":115.46,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.447182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:34:00+00:00","open":115.46,"high":115.49,"low":115.46,"close":115.49,"volume":3543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.47364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:35:00+00:00","open":115.5,"high":115.5,"low":115.475,"close":115.48,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.485484},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:36:00+00:00","open":115.425,"high":115.435,"low":115.425,"close":115.435,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.431667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:37:00+00:00","open":115.435,"high":115.44,"low":115.43,"close":115.44,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.437589},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:38:00+00:00","open":115.44,"high":115.46,"low":115.43,"close":115.46,"volume":2422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.457727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:39:00+00:00","open":115.415,"high":115.415,"low":115.415,"close":115.415,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:40:00+00:00","open":115.45,"high":115.47,"low":115.435,"close":115.47,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.452199},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:41:00+00:00","open":115.48,"high":115.48,"low":115.445,"close":115.445,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.456667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:42:00+00:00","open":115.45,"high":115.46,"low":115.415,"close":115.415,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.453125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:43:00+00:00","open":115.43,"high":115.43,"low":115.43,"close":115.43,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:44:00+00:00","open":115.415,"high":115.46,"low":115.415,"close":115.44,"volume":7703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":115.446933},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:45:00+00:00","open":115.435,"high":115.435,"low":115.385,"close":115.39,"volume":4820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.394755},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:46:00+00:00","open":115.42,"high":115.435,"low":115.42,"close":115.435,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.423585},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:47:00+00:00","open":115.46,"high":115.46,"low":115.435,"close":115.435,"volume":4249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.438935},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:48:00+00:00","open":115.43,"high":115.46,"low":115.43,"close":115.46,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.448182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:49:00+00:00","open":115.455,"high":115.455,"low":115.455,"close":115.455,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:50:00+00:00","open":115.4,"high":115.41,"low":115.38,"close":115.41,"volume":2876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.396765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:51:00+00:00","open":115.42,"high":115.45,"low":115.42,"close":115.45,"volume":2684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.425564},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:52:00+00:00","open":115.45,"high":115.45,"low":115.43,"close":115.43,"volume":1393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.435263},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:53:00+00:00","open":115.425,"high":115.425,"low":115.375,"close":115.385,"volume":3881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.387853},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:54:00+00:00","open":115.39,"high":115.4,"low":115.385,"close":115.385,"volume":1944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.390828},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:55:00+00:00","open":115.39,"high":115.4,"low":115.275,"close":115.275,"volume":5621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":44,"vwap":115.321494},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:56:00+00:00","open":115.28,"high":115.395,"low":115.275,"close":115.39,"volume":6106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":115.348969},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:57:00+00:00","open":115.39,"high":115.44,"low":115.385,"close":115.435,"volume":9371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":64,"vwap":115.415208},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:58:00+00:00","open":115.44,"high":115.465,"low":115.435,"close":115.465,"volume":7770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":55,"vwap":115.442219},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-20T19:59:00+00:00","open":115.465,"high":115.495,"low":115.44,"close":115.495,"volume":22494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":132,"vwap":115.461372},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:30:00+00:00","open":115.865,"high":115.865,"low":115.62,"close":115.62,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.743675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:31:00+00:00","open":115.625,"high":115.625,"low":115.21,"close":115.21,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.501653},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:32:00+00:00","open":115.205,"high":115.39,"low":115.205,"close":115.29,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.31446},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:33:00+00:00","open":115.32,"high":115.38,"low":115.32,"close":115.37,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.34381},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:34:00+00:00","open":115.42,"high":115.42,"low":115.365,"close":115.365,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.3925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:35:00+00:00","open":115.245,"high":115.29,"low":115.21,"close":115.29,"volume":1994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.238561},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:36:00+00:00","open":115.37,"high":115.37,"low":115.37,"close":115.37,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:37:00+00:00","open":115.335,"high":115.36,"low":115.33,"close":115.33,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.345332},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:38:00+00:00","open":115.36,"high":115.36,"low":115.345,"close":115.345,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.345714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:39:00+00:00","open":115.39,"high":115.47,"low":115.39,"close":115.47,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.410222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:40:00+00:00","open":115.505,"high":115.505,"low":115.415,"close":115.415,"volume":7694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":115.476456},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:41:00+00:00","open":115.405,"high":115.63,"low":115.405,"close":115.6,"volume":8550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":74,"vwap":115.537881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:42:00+00:00","open":115.61,"high":115.66,"low":115.59,"close":115.59,"volume":2701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.622508},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:43:00+00:00","open":115.59,"high":115.64,"low":115.565,"close":115.57,"volume":1826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.589495},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:44:00+00:00","open":115.56,"high":115.56,"low":115.52,"close":115.52,"volume":1661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":115.526047},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:45:00+00:00","open":115.61,"high":115.62,"low":115.55,"close":115.57,"volume":3062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.578622},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:46:00+00:00","open":115.695,"high":115.71,"low":115.695,"close":115.71,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.704488},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:47:00+00:00","open":115.69,"high":115.72,"low":115.69,"close":115.705,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.705768},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:48:00+00:00","open":115.71,"high":115.71,"low":115.7,"close":115.7,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.7025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:49:00+00:00","open":115.67,"high":115.67,"low":115.67,"close":115.67,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:50:00+00:00","open":115.65,"high":115.66,"low":115.63,"close":115.66,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.651667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:51:00+00:00","open":115.695,"high":115.7,"low":115.63,"close":115.63,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.682692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:52:00+00:00","open":115.67,"high":115.75,"low":115.67,"close":115.75,"volume":2496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.723265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:53:00+00:00","open":115.67,"high":115.67,"low":115.65,"close":115.65,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.662381},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:54:00+00:00","open":115.62,"high":115.64,"low":115.62,"close":115.64,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.624},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:55:00+00:00","open":115.65,"high":115.69,"low":115.64,"close":115.64,"volume":3847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":115.662214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:56:00+00:00","open":115.7,"high":115.74,"low":115.7,"close":115.74,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:57:00+00:00","open":115.74,"high":115.74,"low":115.68,"close":115.69,"volume":1099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.697697},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:58:00+00:00","open":115.59,"high":115.645,"low":115.59,"close":115.645,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.609413},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T13:59:00+00:00","open":115.665,"high":115.695,"low":115.665,"close":115.67,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.681624},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:00:00+00:00","open":115.57,"high":115.57,"low":115.555,"close":115.56,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.562084},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:01:00+00:00","open":115.55,"high":115.55,"low":115.49,"close":115.49,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.5375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:02:00+00:00","open":115.435,"high":115.45,"low":115.43,"close":115.445,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.43881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:03:00+00:00","open":115.4,"high":115.4,"low":115.4,"close":115.4,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:04:00+00:00","open":115.36,"high":115.36,"low":115.33,"close":115.35,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.350714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:05:00+00:00","open":115.25,"high":115.25,"low":115.095,"close":115.095,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.144383},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:06:00+00:00","open":115.105,"high":115.15,"low":115.105,"close":115.15,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.119791},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:07:00+00:00","open":115.185,"high":115.185,"low":115.185,"close":115.185,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:08:00+00:00","open":115.155,"high":115.155,"low":115.155,"close":115.155,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:10:00+00:00","open":115.15,"high":115.19,"low":115.15,"close":115.19,"volume":2790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.167286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:11:00+00:00","open":115.165,"high":115.18,"low":115.155,"close":115.18,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.161282},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:12:00+00:00","open":115.19,"high":115.3,"low":115.17,"close":115.3,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.205378},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:13:00+00:00","open":115.365,"high":115.365,"low":115.36,"close":115.36,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.360873},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:14:00+00:00","open":115.305,"high":115.33,"low":115.305,"close":115.315,"volume":8652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":115.308211},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:15:00+00:00","open":115.34,"high":115.38,"low":115.34,"close":115.38,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.363932},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:16:00+00:00","open":115.36,"high":115.405,"low":115.36,"close":115.405,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.383636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:17:00+00:00","open":115.39,"high":115.41,"low":115.37,"close":115.38,"volume":2533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.382657},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:18:00+00:00","open":115.35,"high":115.35,"low":115.33,"close":115.34,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.341572},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:19:00+00:00","open":115.34,"high":115.375,"low":115.34,"close":115.34,"volume":3138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":115.357693},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:20:00+00:00","open":115.32,"high":115.32,"low":115.32,"close":115.32,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:21:00+00:00","open":115.295,"high":115.295,"low":115.275,"close":115.275,"volume":3059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.276931},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:22:00+00:00","open":115.29,"high":115.31,"low":115.29,"close":115.31,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.291818},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:23:00+00:00","open":115.32,"high":115.36,"low":115.32,"close":115.335,"volume":2446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.340766},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:24:00+00:00","open":115.32,"high":115.34,"low":115.32,"close":115.32,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.333333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:25:00+00:00","open":115.28,"high":115.28,"low":115.26,"close":115.26,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:26:00+00:00","open":115.28,"high":115.3,"low":115.28,"close":115.3,"volume":2054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.281629},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:27:00+00:00","open":115.32,"high":115.32,"low":115.27,"close":115.3,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.297315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:28:00+00:00","open":115.29,"high":115.29,"low":115.29,"close":115.29,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:29:00+00:00","open":115.26,"high":115.26,"low":115.26,"close":115.26,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:30:00+00:00","open":115.25,"high":115.27,"low":115.245,"close":115.25,"volume":2855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.253083},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:31:00+00:00","open":115.265,"high":115.265,"low":115.245,"close":115.26,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:32:00+00:00","open":115.31,"high":115.32,"low":115.31,"close":115.32,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:33:00+00:00","open":115.3,"high":115.3,"low":115.265,"close":115.27,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.272883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:34:00+00:00","open":115.32,"high":115.32,"low":115.315,"close":115.315,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.317797},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:35:00+00:00","open":115.335,"high":115.36,"low":115.335,"close":115.36,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.355217},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:36:00+00:00","open":115.32,"high":115.32,"low":115.32,"close":115.32,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:37:00+00:00","open":115.35,"high":115.37,"low":115.35,"close":115.37,"volume":2099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.36902},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:38:00+00:00","open":115.34,"high":115.34,"low":115.255,"close":115.255,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.292761},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:39:00+00:00","open":115.24,"high":115.24,"low":115.17,"close":115.19,"volume":2176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.199052},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:40:00+00:00","open":115.22,"high":115.22,"low":115.2,"close":115.2,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.207722},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:41:00+00:00","open":115.275,"high":115.3,"low":115.275,"close":115.3,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.29472},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:42:00+00:00","open":115.31,"high":115.35,"low":115.31,"close":115.35,"volume":3356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.332347},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:43:00+00:00","open":115.44,"high":115.44,"low":115.44,"close":115.44,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:44:00+00:00","open":115.495,"high":115.495,"low":115.495,"close":115.495,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.495},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:45:00+00:00","open":115.49,"high":115.505,"low":115.49,"close":115.49,"volume":2578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.499123},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:46:00+00:00","open":115.485,"high":115.49,"low":115.485,"close":115.485,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.48916},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:47:00+00:00","open":115.5,"high":115.5,"low":115.49,"close":115.49,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.492095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:48:00+00:00","open":115.51,"high":115.52,"low":115.5,"close":115.5,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.506173},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:49:00+00:00","open":115.5,"high":115.5,"low":115.47,"close":115.47,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.482111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:50:00+00:00","open":115.49,"high":115.49,"low":115.48,"close":115.48,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.484429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:51:00+00:00","open":115.55,"high":115.55,"low":115.545,"close":115.545,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.546875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:52:00+00:00","open":115.595,"high":115.595,"low":115.555,"close":115.555,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.580364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:53:00+00:00","open":115.505,"high":115.505,"low":115.485,"close":115.49,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.492268},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:54:00+00:00","open":115.5,"high":115.5,"low":115.485,"close":115.485,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.497},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:56:00+00:00","open":115.4,"high":115.4,"low":115.39,"close":115.39,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.396667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:57:00+00:00","open":115.45,"high":115.48,"low":115.45,"close":115.48,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.474778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T14:59:00+00:00","open":115.49,"high":115.49,"low":115.49,"close":115.49,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:00:00+00:00","open":115.475,"high":115.475,"low":115.47,"close":115.47,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.471393},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:01:00+00:00","open":115.475,"high":115.49,"low":115.47,"close":115.49,"volume":3399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.474119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:02:00+00:00","open":115.48,"high":115.48,"low":115.45,"close":115.46,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:03:00+00:00","open":115.48,"high":115.48,"low":115.455,"close":115.455,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.476875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:04:00+00:00","open":115.475,"high":115.475,"low":115.46,"close":115.46,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.4675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:05:00+00:00","open":115.455,"high":115.455,"low":115.43,"close":115.43,"volume":1826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.451097},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:06:00+00:00","open":115.43,"high":115.44,"low":115.43,"close":115.44,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.435517},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:07:00+00:00","open":115.48,"high":115.485,"low":115.455,"close":115.475,"volume":1992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.467994},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:08:00+00:00","open":115.48,"high":115.48,"low":115.48,"close":115.48,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:09:00+00:00","open":115.42,"high":115.43,"low":115.42,"close":115.43,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.423861},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:10:00+00:00","open":115.44,"high":115.52,"low":115.44,"close":115.515,"volume":1930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.456435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:11:00+00:00","open":115.52,"high":115.52,"low":115.52,"close":115.52,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:13:00+00:00","open":115.46,"high":115.49,"low":115.46,"close":115.49,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.476284},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:14:00+00:00","open":115.515,"high":115.515,"low":115.515,"close":115.515,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:15:00+00:00","open":115.49,"high":115.5,"low":115.49,"close":115.5,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.495013},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:16:00+00:00","open":115.53,"high":115.56,"low":115.53,"close":115.56,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:17:00+00:00","open":115.53,"high":115.53,"low":115.5,"close":115.5,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.510033},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:18:00+00:00","open":115.51,"high":115.51,"low":115.51,"close":115.51,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:20:00+00:00","open":115.465,"high":115.485,"low":115.45,"close":115.485,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.467976},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:21:00+00:00","open":115.47,"high":115.5,"low":115.47,"close":115.495,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.488353},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:22:00+00:00","open":115.53,"high":115.53,"low":115.49,"close":115.49,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:23:00+00:00","open":115.5,"high":115.5,"low":115.44,"close":115.45,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.462603},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:24:00+00:00","open":115.48,"high":115.48,"low":115.47,"close":115.47,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:25:00+00:00","open":115.47,"high":115.605,"low":115.47,"close":115.54,"volume":3859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.562217},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:26:00+00:00","open":115.57,"high":115.62,"low":115.57,"close":115.62,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.598551},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:27:00+00:00","open":115.61,"high":115.66,"low":115.61,"close":115.66,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.639833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:28:00+00:00","open":115.635,"high":115.64,"low":115.635,"close":115.64,"volume":1278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.638784},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:29:00+00:00","open":115.745,"high":115.745,"low":115.745,"close":115.745,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.745},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:30:00+00:00","open":115.785,"high":115.79,"low":115.78,"close":115.79,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.781664},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:31:00+00:00","open":115.795,"high":115.795,"low":115.75,"close":115.75,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.777456},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:32:00+00:00","open":115.765,"high":115.785,"low":115.74,"close":115.74,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.761361},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:33:00+00:00","open":115.7,"high":115.7,"low":115.7,"close":115.7,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:34:00+00:00","open":115.69,"high":115.7,"low":115.69,"close":115.7,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.692727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:35:00+00:00","open":115.735,"high":115.735,"low":115.735,"close":115.735,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:36:00+00:00","open":115.75,"high":115.75,"low":115.75,"close":115.75,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.75},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:37:00+00:00","open":115.82,"high":115.83,"low":115.82,"close":115.83,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.823024},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:39:00+00:00","open":115.79,"high":115.79,"low":115.79,"close":115.79,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:40:00+00:00","open":115.76,"high":115.76,"low":115.75,"close":115.76,"volume":5030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.756181},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:41:00+00:00","open":115.74,"high":115.75,"low":115.74,"close":115.75,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.747842},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:42:00+00:00","open":115.72,"high":115.73,"low":115.715,"close":115.72,"volume":3196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.720234},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:43:00+00:00","open":115.72,"high":115.725,"low":115.71,"close":115.725,"volume":1587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.716935},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:44:00+00:00","open":115.72,"high":115.72,"low":115.69,"close":115.69,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.702506},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:45:00+00:00","open":115.7,"high":115.7,"low":115.69,"close":115.7,"volume":4221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.697112},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:46:00+00:00","open":115.7,"high":115.705,"low":115.695,"close":115.695,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.699432},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:47:00+00:00","open":115.685,"high":115.685,"low":115.665,"close":115.665,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.676716},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:48:00+00:00","open":115.665,"high":115.68,"low":115.665,"close":115.68,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.674983},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:49:00+00:00","open":115.68,"high":115.68,"low":115.665,"close":115.68,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.675228},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:50:00+00:00","open":115.675,"high":115.68,"low":115.675,"close":115.68,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.679004},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:51:00+00:00","open":115.73,"high":115.73,"low":115.73,"close":115.73,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:54:00+00:00","open":115.695,"high":115.695,"low":115.685,"close":115.685,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:55:00+00:00","open":115.67,"high":115.68,"low":115.67,"close":115.68,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:56:00+00:00","open":115.7,"high":115.7,"low":115.7,"close":115.7,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:57:00+00:00","open":115.725,"high":115.725,"low":115.72,"close":115.72,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.7225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:58:00+00:00","open":115.73,"high":115.73,"low":115.73,"close":115.73,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T15:59:00+00:00","open":115.725,"high":115.725,"low":115.725,"close":115.725,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:00:00+00:00","open":115.71,"high":115.72,"low":115.7,"close":115.71,"volume":1703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.711197},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:01:00+00:00","open":115.7,"high":115.72,"low":115.7,"close":115.72,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.712996},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:02:00+00:00","open":115.72,"high":115.72,"low":115.71,"close":115.71,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.716667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:03:00+00:00","open":115.705,"high":115.725,"low":115.705,"close":115.725,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.71375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:04:00+00:00","open":115.7,"high":115.7,"low":115.68,"close":115.685,"volume":2059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.687165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:05:00+00:00","open":115.695,"high":115.695,"low":115.69,"close":115.69,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.691245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:06:00+00:00","open":115.7,"high":115.76,"low":115.7,"close":115.74,"volume":4262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.746946},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:07:00+00:00","open":115.75,"high":115.75,"low":115.73,"close":115.75,"volume":2473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.74167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:08:00+00:00","open":115.755,"high":115.755,"low":115.73,"close":115.735,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.736835},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:09:00+00:00","open":115.73,"high":115.73,"low":115.73,"close":115.73,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:10:00+00:00","open":115.755,"high":115.755,"low":115.75,"close":115.75,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.751202},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:11:00+00:00","open":115.74,"high":115.745,"low":115.74,"close":115.745,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.740979},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:12:00+00:00","open":115.78,"high":115.78,"low":115.78,"close":115.78,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:13:00+00:00","open":115.78,"high":115.78,"low":115.76,"close":115.76,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.776681},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:15:00+00:00","open":115.75,"high":115.77,"low":115.75,"close":115.75,"volume":1368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.76653},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:16:00+00:00","open":115.755,"high":115.79,"low":115.755,"close":115.79,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.7725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:17:00+00:00","open":115.775,"high":115.775,"low":115.74,"close":115.74,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.748789},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:18:00+00:00","open":115.765,"high":115.765,"low":115.745,"close":115.745,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.758311},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:19:00+00:00","open":115.735,"high":115.735,"low":115.735,"close":115.735,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:20:00+00:00","open":115.73,"high":115.73,"low":115.73,"close":115.73,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:21:00+00:00","open":115.735,"high":115.74,"low":115.735,"close":115.74,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.736672},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:22:00+00:00","open":115.745,"high":115.75,"low":115.745,"close":115.75,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.748577},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:23:00+00:00","open":115.74,"high":115.74,"low":115.74,"close":115.74,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:24:00+00:00","open":115.76,"high":115.76,"low":115.76,"close":115.76,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:25:00+00:00","open":115.76,"high":115.76,"low":115.75,"close":115.75,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.753344},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:26:00+00:00","open":115.75,"high":115.75,"low":115.74,"close":115.74,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.745},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:27:00+00:00","open":115.73,"high":115.73,"low":115.73,"close":115.73,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:28:00+00:00","open":115.695,"high":115.7,"low":115.695,"close":115.7,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.6975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:30:00+00:00","open":115.77,"high":115.77,"low":115.77,"close":115.77,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:31:00+00:00","open":115.78,"high":115.78,"low":115.78,"close":115.78,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:32:00+00:00","open":115.76,"high":115.76,"low":115.76,"close":115.76,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:33:00+00:00","open":115.785,"high":115.785,"low":115.785,"close":115.785,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.785},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:36:00+00:00","open":115.8,"high":115.8,"low":115.8,"close":115.8,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:37:00+00:00","open":115.8,"high":115.8,"low":115.795,"close":115.795,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.797},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:38:00+00:00","open":115.825,"high":115.835,"low":115.825,"close":115.835,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.828344},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:39:00+00:00","open":115.835,"high":116.18,"low":115.835,"close":116.115,"volume":2632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":115.976251},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:40:00+00:00","open":116.15,"high":116.2,"low":115.95,"close":115.95,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":116.055179},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:41:00+00:00","open":116,"high":116,"low":115.98,"close":115.98,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:42:00+00:00","open":116.01,"high":116.03,"low":116,"close":116.01,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":116.011112},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:43:00+00:00","open":116.025,"high":116.03,"low":116.025,"close":116.03,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":116.028333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:44:00+00:00","open":116.05,"high":116.05,"low":116.05,"close":116.05,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:45:00+00:00","open":115.965,"high":116.01,"low":115.96,"close":116.01,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.984057},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:46:00+00:00","open":115.945,"high":115.95,"low":115.945,"close":115.95,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.948216},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:47:00+00:00","open":115.985,"high":115.985,"low":115.91,"close":115.91,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.964964},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:49:00+00:00","open":115.93,"high":115.93,"low":115.89,"close":115.89,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.906},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:50:00+00:00","open":115.905,"high":115.94,"low":115.905,"close":115.94,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.932778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:51:00+00:00","open":115.93,"high":115.93,"low":115.915,"close":115.915,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.927997},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:52:00+00:00","open":115.95,"high":115.95,"low":115.95,"close":115.95,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:53:00+00:00","open":115.92,"high":115.92,"low":115.905,"close":115.905,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.9125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:54:00+00:00","open":115.93,"high":115.93,"low":115.93,"close":115.93,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:55:00+00:00","open":115.965,"high":115.965,"low":115.965,"close":115.965,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.965},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:56:00+00:00","open":115.965,"high":115.97,"low":115.965,"close":115.97,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.968333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:57:00+00:00","open":115.98,"high":115.98,"low":115.98,"close":115.98,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:58:00+00:00","open":115.945,"high":115.945,"low":115.945,"close":115.945,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.945},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T16:59:00+00:00","open":115.94,"high":115.94,"low":115.94,"close":115.94,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:00:00+00:00","open":115.955,"high":115.955,"low":115.955,"close":115.955,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:01:00+00:00","open":115.94,"high":115.94,"low":115.89,"close":115.9,"volume":3059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.915},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:02:00+00:00","open":115.9,"high":115.945,"low":115.895,"close":115.945,"volume":3292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.924039},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:03:00+00:00","open":115.955,"high":115.985,"low":115.95,"close":115.985,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.960698},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:04:00+00:00","open":115.955,"high":115.955,"low":115.895,"close":115.895,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.916},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:05:00+00:00","open":115.89,"high":115.89,"low":115.89,"close":115.89,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:06:00+00:00","open":115.92,"high":115.95,"low":115.92,"close":115.95,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.94325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:07:00+00:00","open":115.97,"high":115.97,"low":115.97,"close":115.97,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:08:00+00:00","open":116,"high":116,"low":115.985,"close":115.985,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.992778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:09:00+00:00","open":115.985,"high":116,"low":115.97,"close":115.97,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.989575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:10:00+00:00","open":115.975,"high":115.995,"low":115.975,"close":115.99,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.988947},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:11:00+00:00","open":115.98,"high":115.99,"low":115.98,"close":115.99,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.984},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:12:00+00:00","open":115.955,"high":115.955,"low":115.955,"close":115.955,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:13:00+00:00","open":115.97,"high":115.97,"low":115.97,"close":115.97,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:14:00+00:00","open":115.975,"high":115.975,"low":115.95,"close":115.96,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.95923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:15:00+00:00","open":115.97,"high":115.975,"low":115.97,"close":115.975,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.971664},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:16:00+00:00","open":115.98,"high":115.995,"low":115.98,"close":115.995,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.98625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:17:00+00:00","open":115.995,"high":116,"low":115.995,"close":116,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.998},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:18:00+00:00","open":115.975,"high":115.975,"low":115.955,"close":115.955,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.964639},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:22:00+00:00","open":115.96,"high":115.965,"low":115.96,"close":115.965,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.961914},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:24:00+00:00","open":115.925,"high":115.925,"low":115.9,"close":115.9,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.908333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:25:00+00:00","open":115.9,"high":115.905,"low":115.9,"close":115.905,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.903258},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:26:00+00:00","open":115.92,"high":115.92,"low":115.92,"close":115.92,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:28:00+00:00","open":115.92,"high":115.92,"low":115.92,"close":115.92,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:29:00+00:00","open":115.925,"high":115.945,"low":115.925,"close":115.945,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.932286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:30:00+00:00","open":115.91,"high":115.91,"low":115.91,"close":115.91,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:31:00+00:00","open":115.91,"high":115.91,"low":115.91,"close":115.91,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:33:00+00:00","open":115.925,"high":115.925,"low":115.92,"close":115.92,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.921429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:34:00+00:00","open":115.89,"high":115.905,"low":115.89,"close":115.905,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.8945},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:35:00+00:00","open":115.89,"high":115.89,"low":115.89,"close":115.89,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:37:00+00:00","open":115.885,"high":115.885,"low":115.885,"close":115.885,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:38:00+00:00","open":115.875,"high":115.88,"low":115.875,"close":115.88,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.878567},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:39:00+00:00","open":115.87,"high":115.87,"low":115.87,"close":115.87,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:41:00+00:00","open":115.88,"high":115.88,"low":115.88,"close":115.88,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:42:00+00:00","open":115.89,"high":115.9,"low":115.89,"close":115.9,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.893019},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:43:00+00:00","open":115.94,"high":115.94,"low":115.94,"close":115.94,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:45:00+00:00","open":116,"high":116.005,"low":116,"close":116.005,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":116.004488},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:46:00+00:00","open":115.99,"high":115.99,"low":115.985,"close":115.985,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.988569},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:47:00+00:00","open":115.995,"high":116.005,"low":115.995,"close":116.005,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.002135},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:49:00+00:00","open":116.075,"high":116.075,"low":116.05,"close":116.05,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.0625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:50:00+00:00","open":116.055,"high":116.055,"low":116.055,"close":116.055,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.055},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:52:00+00:00","open":116.015,"high":116.015,"low":116.01,"close":116.01,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":116.0125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:53:00+00:00","open":116.03,"high":116.045,"low":116.03,"close":116.03,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":116.033992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:54:00+00:00","open":116.03,"high":116.03,"low":116.03,"close":116.03,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:55:00+00:00","open":115.995,"high":116.015,"low":115.995,"close":116.015,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.008333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:56:00+00:00","open":116,"high":116.02,"low":116,"close":116.02,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":116.013333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:57:00+00:00","open":116.02,"high":116.02,"low":116.02,"close":116.02,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:58:00+00:00","open":116.015,"high":116.015,"low":116.015,"close":116.015,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.015},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T17:59:00+00:00","open":115.98,"high":115.985,"low":115.98,"close":115.985,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.98188},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:00:00+00:00","open":115.99,"high":115.99,"low":115.98,"close":115.98,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.980817},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:01:00+00:00","open":115.97,"high":115.97,"low":115.95,"close":115.95,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.955008},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:02:00+00:00","open":115.91,"high":115.91,"low":115.91,"close":115.91,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:03:00+00:00","open":115.94,"high":115.945,"low":115.925,"close":115.93,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.933103},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:05:00+00:00","open":115.93,"high":115.935,"low":115.93,"close":115.935,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.931471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:06:00+00:00","open":115.95,"high":115.95,"low":115.95,"close":115.95,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:08:00+00:00","open":115.985,"high":115.985,"low":115.97,"close":115.97,"volume":2232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.975228},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:09:00+00:00","open":115.98,"high":115.99,"low":115.97,"close":115.99,"volume":4910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.978763},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:10:00+00:00","open":115.99,"high":115.99,"low":115.97,"close":115.98,"volume":4783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":115.977668},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:12:00+00:00","open":115.985,"high":115.985,"low":115.97,"close":115.97,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.973472},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:13:00+00:00","open":115.98,"high":115.985,"low":115.975,"close":115.98,"volume":2355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.980535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:14:00+00:00","open":116,"high":116,"low":115.99,"close":116,"volume":3390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.999558},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:15:00+00:00","open":116.015,"high":116.04,"low":116.015,"close":116.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:16:00+00:00","open":116.02,"high":116.02,"low":116.02,"close":116.02,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:17:00+00:00","open":116.035,"high":116.035,"low":116.035,"close":116.035,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":116.035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:18:00+00:00","open":116.05,"high":116.05,"low":116.04,"close":116.04,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.046},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:19:00+00:00","open":116.045,"high":116.045,"low":116.045,"close":116.045,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":116.045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:21:00+00:00","open":116.05,"high":116.05,"low":116.05,"close":116.05,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":116.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:22:00+00:00","open":116.045,"high":116.07,"low":116.045,"close":116.07,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":116.048342},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:24:00+00:00","open":116.055,"high":116.055,"low":116.05,"close":116.05,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":116.050781},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:25:00+00:00","open":116.05,"high":116.05,"low":116.05,"close":116.05,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:26:00+00:00","open":116.05,"high":116.05,"low":116.05,"close":116.05,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":116.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:27:00+00:00","open":116.07,"high":116.07,"low":116.07,"close":116.07,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":116.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:28:00+00:00","open":116.06,"high":116.06,"low":116.06,"close":116.06,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:29:00+00:00","open":116.035,"high":116.035,"low":116.035,"close":116.035,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":116.035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:30:00+00:00","open":116.045,"high":116.045,"low":116.02,"close":116.03,"volume":1883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":116.029562},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:31:00+00:00","open":116.02,"high":116.06,"low":116.02,"close":116.06,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":116.04},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:32:00+00:00","open":116.045,"high":116.045,"low":116.035,"close":116.035,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":116.041226},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:33:00+00:00","open":116.035,"high":116.04,"low":116.025,"close":116.025,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":116.032667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:34:00+00:00","open":116.035,"high":116.04,"low":116.035,"close":116.04,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":116.03625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:35:00+00:00","open":116.055,"high":116.055,"low":116.04,"close":116.04,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":116.051667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:36:00+00:00","open":116.03,"high":116.03,"low":116.015,"close":116.015,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":116.026553},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:37:00+00:00","open":116.025,"high":116.045,"low":116.025,"close":116.045,"volume":3141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":116.039424},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:38:00+00:00","open":116.04,"high":116.05,"low":116.04,"close":116.045,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":116.048387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:39:00+00:00","open":116.055,"high":116.055,"low":116.04,"close":116.055,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":116.044079},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:40:00+00:00","open":116.07,"high":116.07,"low":116.035,"close":116.035,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":116.051114},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:41:00+00:00","open":116.01,"high":116.01,"low":116.01,"close":116.01,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:42:00+00:00","open":115.99,"high":116.01,"low":115.99,"close":116.01,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":116.00599},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:43:00+00:00","open":116.005,"high":116.005,"low":115.98,"close":115.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.9925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:44:00+00:00","open":115.985,"high":116.035,"low":115.985,"close":116.035,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":116.0015},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:46:00+00:00","open":116.005,"high":116.005,"low":116.005,"close":116.005,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":116.005},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:47:00+00:00","open":116.01,"high":116.02,"low":115.88,"close":115.88,"volume":3993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":115.967128},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:48:00+00:00","open":115.895,"high":115.92,"low":115.84,"close":115.92,"volume":3153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.869568},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:49:00+00:00","open":115.865,"high":115.865,"low":115.83,"close":115.83,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.854706},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:50:00+00:00","open":115.79,"high":115.8,"low":115.75,"close":115.75,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.773753},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:51:00+00:00","open":115.75,"high":115.77,"low":115.75,"close":115.77,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.76037},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:52:00+00:00","open":115.695,"high":115.78,"low":115.69,"close":115.78,"volume":3770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.716065},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:53:00+00:00","open":115.76,"high":115.765,"low":115.76,"close":115.765,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.7625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:54:00+00:00","open":115.74,"high":115.775,"low":115.735,"close":115.77,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.749996},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:55:00+00:00","open":115.76,"high":115.76,"low":115.705,"close":115.71,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.736615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:56:00+00:00","open":115.64,"high":115.64,"low":115.575,"close":115.575,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.626497},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:57:00+00:00","open":115.58,"high":115.585,"low":115.515,"close":115.53,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.529577},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:58:00+00:00","open":115.52,"high":115.545,"low":115.51,"close":115.545,"volume":2085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.523953},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T18:59:00+00:00","open":115.505,"high":115.505,"low":115.43,"close":115.445,"volume":10621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":115.471206},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:00:00+00:00","open":115.45,"high":115.45,"low":115.36,"close":115.36,"volume":3019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.389558},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:01:00+00:00","open":115.375,"high":115.395,"low":115.3,"close":115.3,"volume":3001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.320915},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:02:00+00:00","open":115.285,"high":115.29,"low":115.2,"close":115.2,"volume":2844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":115.246373},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:03:00+00:00","open":115.105,"high":115.17,"low":115.105,"close":115.17,"volume":4169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.152824},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:04:00+00:00","open":115.115,"high":115.115,"low":115.115,"close":115.115,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:05:00+00:00","open":115.13,"high":115.13,"low":115.1,"close":115.105,"volume":2376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":115.118908},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:06:00+00:00","open":115.105,"high":115.14,"low":115.085,"close":115.14,"volume":1862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":115.121024},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:07:00+00:00","open":115.185,"high":115.24,"low":115.165,"close":115.165,"volume":4621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.200059},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:08:00+00:00","open":115.17,"high":115.17,"low":115.115,"close":115.12,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.142955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:09:00+00:00","open":115.09,"high":115.135,"low":115.08,"close":115.08,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.106469},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:10:00+00:00","open":115.1,"high":115.1,"low":115.025,"close":115.04,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.05431},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:11:00+00:00","open":115.025,"high":115.05,"low":114.965,"close":115.05,"volume":3139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":115.018947},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:12:00+00:00","open":115.09,"high":115.105,"low":115.09,"close":115.105,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.096},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:13:00+00:00","open":115.14,"high":115.15,"low":115.13,"close":115.15,"volume":3701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.143619},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:14:00+00:00","open":115.13,"high":115.13,"low":115.115,"close":115.115,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.118898},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:15:00+00:00","open":115.14,"high":115.22,"low":115.14,"close":115.215,"volume":3553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.167175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:16:00+00:00","open":115.23,"high":115.27,"low":115.23,"close":115.255,"volume":1703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.256007},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:17:00+00:00","open":115.255,"high":115.265,"low":115.235,"close":115.24,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.253929},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:18:00+00:00","open":115.23,"high":115.245,"low":115.18,"close":115.225,"volume":6589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":46,"vwap":115.210522},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:19:00+00:00","open":115.285,"high":115.32,"low":115.275,"close":115.32,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.288939},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:20:00+00:00","open":115.31,"high":115.31,"low":115.3,"close":115.305,"volume":3073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.308943},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:21:00+00:00","open":115.32,"high":115.34,"low":115.32,"close":115.33,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.327529},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:22:00+00:00","open":115.34,"high":115.34,"low":115.3,"close":115.3,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.3105},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:23:00+00:00","open":115.27,"high":115.275,"low":115.27,"close":115.27,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.273416},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:24:00+00:00","open":115.28,"high":115.34,"low":115.28,"close":115.34,"volume":4224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":115.310386},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:25:00+00:00","open":115.36,"high":115.455,"low":115.36,"close":115.455,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.395289},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:26:00+00:00","open":115.43,"high":115.47,"low":115.43,"close":115.47,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.441111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:27:00+00:00","open":115.5,"high":115.55,"low":115.5,"close":115.525,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:28:00+00:00","open":115.52,"high":115.52,"low":115.505,"close":115.505,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.515378},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:29:00+00:00","open":115.555,"high":115.555,"low":115.555,"close":115.555,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:30:00+00:00","open":115.57,"high":115.585,"low":115.56,"close":115.56,"volume":4299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.572063},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:31:00+00:00","open":115.57,"high":115.59,"low":115.57,"close":115.57,"volume":3547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.575166},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:32:00+00:00","open":115.54,"high":115.55,"low":115.54,"close":115.55,"volume":2692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.543285},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:33:00+00:00","open":115.56,"high":115.575,"low":115.535,"close":115.535,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.550196},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:34:00+00:00","open":115.535,"high":115.56,"low":115.535,"close":115.535,"volume":1759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.549655},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:35:00+00:00","open":115.565,"high":115.565,"low":115.525,"close":115.525,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.549981},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:36:00+00:00","open":115.505,"high":115.535,"low":115.505,"close":115.535,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.52707},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:37:00+00:00","open":115.525,"high":115.535,"low":115.525,"close":115.535,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:38:00+00:00","open":115.55,"high":115.56,"low":115.535,"close":115.54,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.543333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:39:00+00:00","open":115.515,"high":115.515,"low":115.475,"close":115.475,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.48405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:40:00+00:00","open":115.47,"high":115.47,"low":115.415,"close":115.415,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.434167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:41:00+00:00","open":115.435,"high":115.435,"low":115.42,"close":115.42,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.430714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:42:00+00:00","open":115.415,"high":115.415,"low":115.415,"close":115.415,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:43:00+00:00","open":115.415,"high":115.425,"low":115.415,"close":115.425,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.418944},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:44:00+00:00","open":115.42,"high":115.46,"low":115.42,"close":115.46,"volume":4459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.444467},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:45:00+00:00","open":115.46,"high":115.475,"low":115.45,"close":115.455,"volume":2973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.459128},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:46:00+00:00","open":115.475,"high":115.485,"low":115.465,"close":115.465,"volume":1982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.47252},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:47:00+00:00","open":115.465,"high":115.485,"low":115.465,"close":115.485,"volume":4179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":115.478688},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:48:00+00:00","open":115.485,"high":115.495,"low":115.485,"close":115.485,"volume":2314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.487099},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:49:00+00:00","open":115.485,"high":115.525,"low":115.465,"close":115.525,"volume":2660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.503667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:50:00+00:00","open":115.52,"high":115.605,"low":115.51,"close":115.605,"volume":3544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.564182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:51:00+00:00","open":115.67,"high":115.67,"low":115.615,"close":115.615,"volume":2602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.634151},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:52:00+00:00","open":115.61,"high":115.625,"low":115.61,"close":115.61,"volume":3576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.61838},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:53:00+00:00","open":115.605,"high":115.62,"low":115.595,"close":115.62,"volume":2757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.602883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:54:00+00:00","open":115.64,"high":115.65,"low":115.59,"close":115.605,"volume":4143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":115.622315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:55:00+00:00","open":115.565,"high":115.585,"low":115.535,"close":115.545,"volume":4884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":115.561685},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:56:00+00:00","open":115.525,"high":115.56,"low":115.525,"close":115.545,"volume":3375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":115.542409},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:57:00+00:00","open":115.54,"high":115.57,"low":115.535,"close":115.565,"volume":8873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":62,"vwap":115.552161},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:58:00+00:00","open":115.565,"high":115.58,"low":115.545,"close":115.545,"volume":9591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":115.572996},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-21T19:59:00+00:00","open":115.55,"high":115.57,"low":115.53,"close":115.53,"volume":17002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":136,"vwap":115.546103},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:30:00+00:00","open":114.22,"high":114.425,"low":114.22,"close":114.395,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.358414},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:31:00+00:00","open":114.57,"high":114.63,"low":114.54,"close":114.58,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.573745},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:32:00+00:00","open":114.54,"high":114.72,"low":114.53,"close":114.65,"volume":2801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":40,"vwap":114.643283},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:33:00+00:00","open":114.63,"high":114.76,"low":114.63,"close":114.72,"volume":2458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.724643},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:34:00+00:00","open":114.75,"high":114.75,"low":114.71,"close":114.71,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.731222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:35:00+00:00","open":114.78,"high":114.81,"low":114.735,"close":114.81,"volume":2260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.775455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:36:00+00:00","open":114.72,"high":114.735,"low":114.64,"close":114.64,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.721418},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:37:00+00:00","open":114.645,"high":114.645,"low":114.565,"close":114.6,"volume":3558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":114.590241},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:38:00+00:00","open":114.575,"high":114.575,"low":114.545,"close":114.57,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.563846},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:39:00+00:00","open":114.55,"high":114.64,"low":114.55,"close":114.64,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.623209},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:40:00+00:00","open":114.65,"high":114.72,"low":114.65,"close":114.72,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":114.67523},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:41:00+00:00","open":114.81,"high":114.845,"low":114.81,"close":114.845,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":114.826667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:42:00+00:00","open":114.765,"high":114.77,"low":114.69,"close":114.745,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":114.737015},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:43:00+00:00","open":114.77,"high":114.78,"low":114.74,"close":114.74,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.757},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:44:00+00:00","open":114.72,"high":114.745,"low":114.7,"close":114.72,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.72125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:45:00+00:00","open":114.685,"high":114.89,"low":114.685,"close":114.87,"volume":4008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":114.745361},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:46:00+00:00","open":114.77,"high":114.95,"low":114.75,"close":114.95,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.849142},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:47:00+00:00","open":114.91,"high":114.915,"low":114.88,"close":114.915,"volume":2307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":114.897571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:48:00+00:00","open":114.91,"high":114.94,"low":114.85,"close":114.925,"volume":3918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":43,"vwap":114.900526},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:49:00+00:00","open":114.995,"high":115.035,"low":114.975,"close":114.975,"volume":4605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":114.985682},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:50:00+00:00","open":114.98,"high":115.015,"low":114.96,"close":114.99,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.988333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:51:00+00:00","open":115.02,"high":115.02,"low":114.95,"close":114.95,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.973067},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:52:00+00:00","open":114.92,"high":114.94,"low":114.88,"close":114.91,"volume":1746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:53:00+00:00","open":114.91,"high":114.96,"low":114.91,"close":114.96,"volume":4295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":114.92649},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:54:00+00:00","open":114.96,"high":114.96,"low":114.95,"close":114.95,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.95449},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:55:00+00:00","open":114.99,"high":115.09,"low":114.99,"close":115.09,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.041903},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:56:00+00:00","open":115.14,"high":115.19,"low":115.13,"close":115.17,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.154359},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:57:00+00:00","open":115.15,"high":115.27,"low":115.15,"close":115.27,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.2175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:58:00+00:00","open":115.31,"high":115.39,"low":115.29,"close":115.39,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.341515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T13:59:00+00:00","open":115.39,"high":115.39,"low":115.32,"close":115.33,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.343781},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:00:00+00:00","open":115.32,"high":115.415,"low":115.31,"close":115.39,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.383434},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:01:00+00:00","open":115.45,"high":115.51,"low":115.43,"close":115.46,"volume":3440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":115.448385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:02:00+00:00","open":115.45,"high":115.45,"low":115.39,"close":115.45,"volume":3044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.4206},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:03:00+00:00","open":115.45,"high":115.48,"low":115.44,"close":115.48,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.458077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:04:00+00:00","open":115.445,"high":115.49,"low":115.42,"close":115.49,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.442941},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:05:00+00:00","open":115.495,"high":115.495,"low":115.44,"close":115.495,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.484615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:06:00+00:00","open":115.47,"high":115.47,"low":115.43,"close":115.43,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.456755},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:07:00+00:00","open":115.37,"high":115.37,"low":115.36,"close":115.36,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.369091},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:08:00+00:00","open":115.35,"high":115.37,"low":115.305,"close":115.305,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.345658},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:09:00+00:00","open":115.32,"high":115.41,"low":115.32,"close":115.345,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":115.378608},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:10:00+00:00","open":115.375,"high":115.47,"low":115.375,"close":115.45,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.434667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:11:00+00:00","open":115.45,"high":115.57,"low":115.45,"close":115.56,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.512715},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:12:00+00:00","open":115.58,"high":115.65,"low":115.57,"close":115.65,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.618125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:13:00+00:00","open":115.62,"high":115.68,"low":115.6,"close":115.66,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.625328},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:14:00+00:00","open":115.63,"high":115.63,"low":115.59,"close":115.59,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:15:00+00:00","open":115.585,"high":115.585,"low":115.44,"close":115.44,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.5485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:16:00+00:00","open":115.48,"high":115.54,"low":115.48,"close":115.5,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.518667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:17:00+00:00","open":115.455,"high":115.505,"low":115.42,"close":115.505,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.439614},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:18:00+00:00","open":115.555,"high":115.555,"low":115.49,"close":115.49,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.511667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:20:00+00:00","open":115.45,"high":115.45,"low":115.45,"close":115.45,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:21:00+00:00","open":115.42,"high":115.42,"low":115.375,"close":115.41,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.40863},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:22:00+00:00","open":115.37,"high":115.435,"low":115.36,"close":115.435,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.3995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:23:00+00:00","open":115.47,"high":115.47,"low":115.39,"close":115.39,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.446955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:24:00+00:00","open":115.38,"high":115.38,"low":115.31,"close":115.32,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.328125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:25:00+00:00","open":115.34,"high":115.34,"low":115.33,"close":115.33,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.332721},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:26:00+00:00","open":115.265,"high":115.275,"low":115.21,"close":115.21,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.229444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:27:00+00:00","open":115.24,"high":115.26,"low":115.23,"close":115.24,"volume":1399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.238881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:28:00+00:00","open":115.21,"high":115.21,"low":115.11,"close":115.15,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:29:00+00:00","open":115.12,"high":115.16,"low":115.09,"close":115.16,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:30:00+00:00","open":115.165,"high":115.205,"low":115.13,"close":115.185,"volume":1098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.176667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:31:00+00:00","open":115.22,"high":115.22,"low":115.14,"close":115.15,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.159341},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:32:00+00:00","open":115.16,"high":115.16,"low":115.12,"close":115.16,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.146},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:33:00+00:00","open":115.16,"high":115.235,"low":115.12,"close":115.12,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":115.171768},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:34:00+00:00","open":115.15,"high":115.15,"low":115.07,"close":115.07,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.110064},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:35:00+00:00","open":115,"high":115,"low":114.925,"close":114.955,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.949565},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:36:00+00:00","open":114.99,"high":114.99,"low":114.925,"close":114.95,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.956524},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:37:00+00:00","open":114.95,"high":114.985,"low":114.94,"close":114.97,"volume":3282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":114.9559},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:38:00+00:00","open":114.925,"high":114.99,"low":114.89,"close":114.975,"volume":9262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":71,"vwap":114.973668},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:39:00+00:00","open":115.02,"high":115.02,"low":114.98,"close":114.985,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":115.003591},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:40:00+00:00","open":115.01,"high":115.09,"low":115,"close":115.015,"volume":4054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.043521},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:41:00+00:00","open":115.035,"high":115.07,"low":115.035,"close":115.045,"volume":2568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.051531},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:42:00+00:00","open":115.045,"high":115.06,"low":114.98,"close":114.98,"volume":2595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.004456},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:43:00+00:00","open":114.93,"high":115.01,"low":114.92,"close":115.01,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.974635},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:44:00+00:00","open":115.015,"high":115.04,"low":114.99,"close":115.04,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.009988},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:45:00+00:00","open":115.08,"high":115.17,"low":115.07,"close":115.17,"volume":2879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":115.148224},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:46:00+00:00","open":115.14,"high":115.18,"low":115.14,"close":115.18,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.149231},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:47:00+00:00","open":115.17,"high":115.17,"low":115.14,"close":115.15,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.155703},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:48:00+00:00","open":115.14,"high":115.15,"low":115.14,"close":115.15,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.143333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:49:00+00:00","open":115.145,"high":115.145,"low":115.12,"close":115.12,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.1325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:50:00+00:00","open":115.155,"high":115.155,"low":115.08,"close":115.08,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.110236},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:51:00+00:00","open":115.08,"high":115.08,"low":115.005,"close":115.06,"volume":5120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":115.042069},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:52:00+00:00","open":115.11,"high":115.15,"low":115.095,"close":115.13,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.125368},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:53:00+00:00","open":115.16,"high":115.18,"low":115.16,"close":115.16,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.162326},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:54:00+00:00","open":115.18,"high":115.23,"low":115.18,"close":115.23,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.221667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:55:00+00:00","open":115.31,"high":115.33,"low":115.27,"close":115.28,"volume":2750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.302668},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:56:00+00:00","open":115.28,"high":115.29,"low":115.27,"close":115.29,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.281144},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:57:00+00:00","open":115.29,"high":115.29,"low":115.24,"close":115.26,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.251627},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:58:00+00:00","open":115.25,"high":115.25,"low":115.21,"close":115.22,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.230689},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T14:59:00+00:00","open":115.25,"high":115.295,"low":115.23,"close":115.295,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.247542},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:00:00+00:00","open":115.33,"high":115.35,"low":115.305,"close":115.31,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.328586},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:01:00+00:00","open":115.295,"high":115.31,"low":115.265,"close":115.27,"volume":5767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":115.289452},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:02:00+00:00","open":115.26,"high":115.26,"low":115.19,"close":115.21,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.208156},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:03:00+00:00","open":115.11,"high":115.16,"low":115.11,"close":115.16,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.12938},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:04:00+00:00","open":115.15,"high":115.15,"low":115.05,"close":115.05,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.071429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:05:00+00:00","open":115.035,"high":115.055,"low":115.035,"close":115.05,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.046667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:06:00+00:00","open":115.07,"high":115.09,"low":115.05,"close":115.07,"volume":1860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":28,"vwap":115.063632},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:07:00+00:00","open":115.12,"high":115.13,"low":115.08,"close":115.08,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":115.105626},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:08:00+00:00","open":115.07,"high":115.07,"low":114.93,"close":114.93,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":114.995736},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:09:00+00:00","open":114.93,"high":114.96,"low":114.915,"close":114.96,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":114.931079},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:10:00+00:00","open":114.975,"high":115.005,"low":114.975,"close":115,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.993163},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:11:00+00:00","open":115,"high":115,"low":115,"close":115,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:12:00+00:00","open":114.95,"high":115.01,"low":114.925,"close":115.01,"volume":2882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":114.948196},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:13:00+00:00","open":114.995,"high":115.075,"low":114.995,"close":115.03,"volume":4925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":36,"vwap":115.048295},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:14:00+00:00","open":115.055,"high":115.09,"low":115.015,"close":115.015,"volume":4132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":115.053349},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:15:00+00:00","open":115.06,"high":115.1,"low":115.06,"close":115.1,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.084496},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:16:00+00:00","open":115.06,"high":115.12,"low":115.06,"close":115.11,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:17:00+00:00","open":115.12,"high":115.16,"low":115.12,"close":115.155,"volume":1391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.14209},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:18:00+00:00","open":115.17,"high":115.215,"low":115.16,"close":115.19,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":30,"vwap":115.17883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:19:00+00:00","open":115.195,"high":115.195,"low":115.16,"close":115.185,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.176176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:20:00+00:00","open":115.24,"high":115.31,"low":115.24,"close":115.27,"volume":3827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":31,"vwap":115.273098},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:21:00+00:00","open":115.26,"high":115.27,"low":115.26,"close":115.27,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.263356},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:22:00+00:00","open":115.33,"high":115.33,"low":115.33,"close":115.33,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:23:00+00:00","open":115.43,"high":115.43,"low":115.43,"close":115.43,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:24:00+00:00","open":115.48,"high":115.515,"low":115.47,"close":115.49,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.482989},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:25:00+00:00","open":115.56,"high":115.56,"low":115.43,"close":115.43,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.522118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:26:00+00:00","open":115.39,"high":115.46,"low":115.38,"close":115.43,"volume":2012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.424517},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:27:00+00:00","open":115.38,"high":115.4,"low":115.36,"close":115.36,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.380011},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:28:00+00:00","open":115.36,"high":115.36,"low":115.27,"close":115.29,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.325117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:29:00+00:00","open":115.265,"high":115.32,"low":115.265,"close":115.31,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.297345},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:30:00+00:00","open":115.32,"high":115.32,"low":115.28,"close":115.28,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.302152},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:31:00+00:00","open":115.28,"high":115.28,"low":115.25,"close":115.26,"volume":4302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.257773},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:32:00+00:00","open":115.255,"high":115.27,"low":115.24,"close":115.26,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.256787},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:33:00+00:00","open":115.26,"high":115.34,"low":115.26,"close":115.34,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.300736},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:34:00+00:00","open":115.355,"high":115.36,"low":115.325,"close":115.325,"volume":2259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.348611},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:35:00+00:00","open":115.41,"high":115.42,"low":115.39,"close":115.39,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.397143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:36:00+00:00","open":115.36,"high":115.4,"low":115.33,"close":115.39,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.368275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:37:00+00:00","open":115.375,"high":115.405,"low":115.36,"close":115.38,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.378723},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:38:00+00:00","open":115.38,"high":115.38,"low":115.34,"close":115.35,"volume":1929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.363331},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:39:00+00:00","open":115.36,"high":115.365,"low":115.35,"close":115.35,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.358014},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:40:00+00:00","open":115.37,"high":115.405,"low":115.28,"close":115.385,"volume":4521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":50,"vwap":115.336653},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:41:00+00:00","open":115.365,"high":115.385,"low":115.35,"close":115.37,"volume":3269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":115.36808},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:42:00+00:00","open":115.36,"high":115.38,"low":115.345,"close":115.345,"volume":1535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":115.363215},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:43:00+00:00","open":115.335,"high":115.37,"low":115.33,"close":115.37,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.336671},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:44:00+00:00","open":115.35,"high":115.35,"low":115.295,"close":115.295,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.316069},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:45:00+00:00","open":115.3,"high":115.34,"low":115.3,"close":115.34,"volume":2126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.333544},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:46:00+00:00","open":115.33,"high":115.375,"low":115.33,"close":115.375,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.358461},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:47:00+00:00","open":115.4,"high":115.425,"low":115.39,"close":115.425,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.401355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:48:00+00:00","open":115.425,"high":115.43,"low":115.415,"close":115.415,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.422989},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:49:00+00:00","open":115.44,"high":115.44,"low":115.44,"close":115.44,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:50:00+00:00","open":115.44,"high":115.535,"low":115.44,"close":115.53,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.503544},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:51:00+00:00","open":115.53,"high":115.53,"low":115.5,"close":115.5,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.510038},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:52:00+00:00","open":115.54,"high":115.54,"low":115.505,"close":115.53,"volume":3143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.532973},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:53:00+00:00","open":115.505,"high":115.505,"low":115.5,"close":115.5,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.503182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:54:00+00:00","open":115.5,"high":115.5,"low":115.47,"close":115.47,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.483176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:55:00+00:00","open":115.49,"high":115.495,"low":115.47,"close":115.495,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.48435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:56:00+00:00","open":115.55,"high":115.55,"low":115.54,"close":115.54,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.548327},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:57:00+00:00","open":115.55,"high":115.55,"low":115.55,"close":115.55,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:58:00+00:00","open":115.54,"high":115.57,"low":115.53,"close":115.53,"volume":2722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.552786},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T15:59:00+00:00","open":115.51,"high":115.52,"low":115.51,"close":115.52,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.518571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:00:00+00:00","open":115.565,"high":115.565,"low":115.51,"close":115.51,"volume":1978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.520536},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:01:00+00:00","open":115.52,"high":115.52,"low":115.49,"close":115.49,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.500251},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:02:00+00:00","open":115.445,"high":115.445,"low":115.42,"close":115.44,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.430905},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:03:00+00:00","open":115.38,"high":115.38,"low":115.37,"close":115.37,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.374161},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:04:00+00:00","open":115.36,"high":115.36,"low":115.35,"close":115.36,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.357513},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:05:00+00:00","open":115.35,"high":115.35,"low":115.23,"close":115.23,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.291351},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:06:00+00:00","open":115.225,"high":115.225,"low":115.225,"close":115.225,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:07:00+00:00","open":115.3,"high":115.375,"low":115.3,"close":115.345,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.343934},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:08:00+00:00","open":115.32,"high":115.35,"low":115.315,"close":115.35,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.323824},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:09:00+00:00","open":115.43,"high":115.43,"low":115.43,"close":115.43,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:10:00+00:00","open":115.41,"high":115.43,"low":115.41,"close":115.43,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.427778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:11:00+00:00","open":115.38,"high":115.38,"low":115.36,"close":115.36,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.374327},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:12:00+00:00","open":115.38,"high":115.38,"low":115.34,"close":115.345,"volume":5769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":115.348636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:13:00+00:00","open":115.34,"high":115.35,"low":115.34,"close":115.35,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.343333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:14:00+00:00","open":115.34,"high":115.375,"low":115.34,"close":115.36,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.363333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:15:00+00:00","open":115.39,"high":115.39,"low":115.39,"close":115.39,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:16:00+00:00","open":115.415,"high":115.415,"low":115.38,"close":115.38,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.408798},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:17:00+00:00","open":115.38,"high":115.405,"low":115.38,"close":115.4,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:18:00+00:00","open":115.38,"high":115.38,"low":115.38,"close":115.38,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:19:00+00:00","open":115.37,"high":115.375,"low":115.36,"close":115.375,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.369286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:20:00+00:00","open":115.375,"high":115.47,"low":115.375,"close":115.44,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":115.439479},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:21:00+00:00","open":115.42,"high":115.42,"low":115.41,"close":115.41,"volume":2240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.411919},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:22:00+00:00","open":115.39,"high":115.39,"low":115.36,"close":115.36,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.379593},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:23:00+00:00","open":115.36,"high":115.36,"low":115.35,"close":115.35,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.353976},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:24:00+00:00","open":115.33,"high":115.38,"low":115.33,"close":115.38,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.36501},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:25:00+00:00","open":115.4,"high":115.43,"low":115.4,"close":115.43,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.4125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:26:00+00:00","open":115.4,"high":115.4,"low":115.36,"close":115.36,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.384992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:28:00+00:00","open":115.365,"high":115.37,"low":115.36,"close":115.37,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:29:00+00:00","open":115.35,"high":115.35,"low":115.35,"close":115.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:30:00+00:00","open":115.31,"high":115.32,"low":115.295,"close":115.32,"volume":2633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.310558},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:32:00+00:00","open":115.27,"high":115.27,"low":115.26,"close":115.26,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:34:00+00:00","open":115.25,"high":115.25,"low":115.25,"close":115.25,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:35:00+00:00","open":115.23,"high":115.26,"low":115.23,"close":115.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:36:00+00:00","open":115.27,"high":115.3,"low":115.26,"close":115.3,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.285048},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:37:00+00:00","open":115.285,"high":115.3,"low":115.285,"close":115.3,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.2925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:38:00+00:00","open":115.28,"high":115.28,"low":115.23,"close":115.24,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:39:00+00:00","open":115.22,"high":115.22,"low":115.19,"close":115.205,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.20923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:40:00+00:00","open":115.2,"high":115.2,"low":115.18,"close":115.18,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.193944},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:41:00+00:00","open":115.14,"high":115.15,"low":115.11,"close":115.13,"volume":6037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":115.126658},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:42:00+00:00","open":115.13,"high":115.155,"low":115.13,"close":115.155,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.143012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:43:00+00:00","open":115.135,"high":115.17,"low":115.13,"close":115.17,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.149078},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:44:00+00:00","open":115.18,"high":115.18,"low":115.12,"close":115.15,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.140114},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:45:00+00:00","open":115.16,"high":115.17,"low":115.09,"close":115.09,"volume":3894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.139226},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:46:00+00:00","open":115.11,"high":115.15,"low":115.11,"close":115.15,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.125464},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:47:00+00:00","open":115.15,"high":115.15,"low":115.05,"close":115.05,"volume":3299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.086351},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:48:00+00:00","open":115.04,"high":115.06,"low":114.99,"close":115.06,"volume":5136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":115.037281},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:49:00+00:00","open":115.04,"high":115.07,"low":115.04,"close":115.07,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.046111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:50:00+00:00","open":115.04,"high":115.06,"low":115.03,"close":115.05,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.047778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:51:00+00:00","open":115.09,"high":115.09,"low":115.05,"close":115.07,"volume":2758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":115.08163},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:52:00+00:00","open":115.09,"high":115.125,"low":115.065,"close":115.105,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.094383},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:53:00+00:00","open":115.12,"high":115.14,"low":115.12,"close":115.14,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.133},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:54:00+00:00","open":115.16,"high":115.17,"low":115.15,"close":115.15,"volume":3197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.159283},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:55:00+00:00","open":115.17,"high":115.19,"low":115.17,"close":115.18,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.181672},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:56:00+00:00","open":115.19,"high":115.19,"low":115.17,"close":115.17,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:57:00+00:00","open":115.17,"high":115.205,"low":115.16,"close":115.205,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:58:00+00:00","open":115.2,"high":115.215,"low":115.19,"close":115.21,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.201892},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T16:59:00+00:00","open":115.2,"high":115.22,"low":115.2,"close":115.2,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.207698},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:00:00+00:00","open":115.19,"high":115.21,"low":115.175,"close":115.18,"volume":5463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":34,"vwap":115.192079},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:02:00+00:00","open":115.18,"high":115.185,"low":115.18,"close":115.185,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":115.1825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:03:00+00:00","open":115.18,"high":115.18,"low":115.12,"close":115.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.16},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:04:00+00:00","open":115.12,"high":115.12,"low":115.06,"close":115.07,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.073127},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:05:00+00:00","open":115.05,"high":115.09,"low":115.05,"close":115.06,"volume":1796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.058909},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:06:00+00:00","open":115.05,"high":115.05,"low":115.04,"close":115.04,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.04641},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:07:00+00:00","open":114.99,"high":114.99,"low":114.96,"close":114.96,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.979975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:08:00+00:00","open":114.97,"high":114.97,"low":114.925,"close":114.945,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.938012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:09:00+00:00","open":114.96,"high":114.96,"low":114.94,"close":114.94,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.945},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:10:00+00:00","open":114.92,"high":114.94,"low":114.92,"close":114.94,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.933559},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:11:00+00:00","open":114.96,"high":114.98,"low":114.96,"close":114.98,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.965357},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:12:00+00:00","open":114.98,"high":114.98,"low":114.93,"close":114.93,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.961605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:13:00+00:00","open":114.94,"high":114.945,"low":114.94,"close":114.945,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.942758},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:14:00+00:00","open":114.97,"high":114.975,"low":114.96,"close":114.975,"volume":2027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.970073},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:15:00+00:00","open":115.06,"high":115.06,"low":115,"close":115,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.038332},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:16:00+00:00","open":114.98,"high":115.02,"low":114.97,"close":115.01,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":115.002774},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:17:00+00:00","open":115.04,"high":115.06,"low":115.04,"close":115.06,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.047563},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:18:00+00:00","open":115.1,"high":115.1,"low":115.07,"close":115.07,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.088371},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:19:00+00:00","open":115.065,"high":115.065,"low":115.02,"close":115.02,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.035101},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:20:00+00:00","open":115.005,"high":115.01,"low":115.005,"close":115.01,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":115.0075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:21:00+00:00","open":115.03,"high":115.07,"low":115.03,"close":115.06,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.051},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:22:00+00:00","open":115.05,"high":115.09,"low":115.05,"close":115.06,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":115.066012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:23:00+00:00","open":115.07,"high":115.07,"low":115.03,"close":115.03,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":115.049746},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:24:00+00:00","open":115.03,"high":115.03,"low":115.02,"close":115.02,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.024975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:25:00+00:00","open":115.03,"high":115.07,"low":115.03,"close":115.05,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.043073},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:26:00+00:00","open":115.05,"high":115.055,"low":115.025,"close":115.03,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.042691},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:27:00+00:00","open":115.01,"high":115.015,"low":114.98,"close":115.01,"volume":2457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.993016},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:28:00+00:00","open":115,"high":115.015,"low":115,"close":115.015,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.009538},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:29:00+00:00","open":115.04,"high":115.075,"low":115.04,"close":115.07,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":115.068162},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:30:00+00:00","open":115.045,"high":115.05,"low":115.015,"close":115.025,"volume":2826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.030614},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:31:00+00:00","open":115.03,"high":115.03,"low":115,"close":115,"volume":878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.011512},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:32:00+00:00","open":115.06,"high":115.06,"low":115.06,"close":115.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:34:00+00:00","open":115.065,"high":115.105,"low":115.065,"close":115.105,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.081848},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:35:00+00:00","open":115.08,"high":115.08,"low":115.05,"close":115.05,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":115.073882},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:36:00+00:00","open":115.04,"high":115.04,"low":115.03,"close":115.03,"volume":2298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.034786},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:37:00+00:00","open":115.02,"high":115.02,"low":115.02,"close":115.02,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":115.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:38:00+00:00","open":115.05,"high":115.05,"low":115.03,"close":115.03,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.041111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:39:00+00:00","open":115.01,"high":115.03,"low":115.01,"close":115.015,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":115.019933},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:41:00+00:00","open":115.04,"high":115.04,"low":115.04,"close":115.04,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.04},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:42:00+00:00","open":115.055,"high":115.08,"low":115.055,"close":115.075,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":115.064223},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:44:00+00:00","open":115.085,"high":115.11,"low":115.085,"close":115.11,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.093389},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:45:00+00:00","open":115.1,"high":115.1,"low":115.1,"close":115.1,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":115.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:46:00+00:00","open":115.085,"high":115.085,"low":115.07,"close":115.07,"volume":4193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":115.084518},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:47:00+00:00","open":115.04,"high":115.04,"low":115.04,"close":115.04,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.04},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:48:00+00:00","open":115.04,"high":115.05,"low":115.04,"close":115.04,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":115.047376},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:49:00+00:00","open":115.02,"high":115.02,"low":115.02,"close":115.02,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":115.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:50:00+00:00","open":115.01,"high":115.01,"low":114.98,"close":114.98,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:51:00+00:00","open":114.99,"high":114.99,"low":114.97,"close":114.97,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.979164},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:52:00+00:00","open":114.98,"high":114.98,"low":114.98,"close":114.98,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:53:00+00:00","open":114.96,"high":114.96,"low":114.96,"close":114.96,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:55:00+00:00","open":115.04,"high":115.045,"low":115.01,"close":115.01,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.030288},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:56:00+00:00","open":115.02,"high":115.02,"low":115.02,"close":115.02,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:57:00+00:00","open":115.02,"high":115.02,"low":115.02,"close":115.02,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":115.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:58:00+00:00","open":114.985,"high":115,"low":114.985,"close":115,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.99625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T17:59:00+00:00","open":115.01,"high":115.01,"low":115.01,"close":115.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":115.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:00:00+00:00","open":114.97,"high":114.98,"low":114.97,"close":114.98,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.972927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:01:00+00:00","open":114.94,"high":114.94,"low":114.94,"close":114.94,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:02:00+00:00","open":114.935,"high":114.935,"low":114.86,"close":114.86,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.894983},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:03:00+00:00","open":114.88,"high":114.885,"low":114.865,"close":114.885,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:04:00+00:00","open":114.83,"high":114.83,"low":114.805,"close":114.805,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.823719},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:05:00+00:00","open":114.83,"high":114.84,"low":114.8,"close":114.84,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.823309},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:06:00+00:00","open":114.86,"high":114.86,"low":114.835,"close":114.84,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.843622},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:07:00+00:00","open":114.84,"high":114.87,"low":114.84,"close":114.86,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.854327},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:08:00+00:00","open":114.85,"high":114.85,"low":114.85,"close":114.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:09:00+00:00","open":114.87,"high":114.885,"low":114.87,"close":114.885,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.876256},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:10:00+00:00","open":114.875,"high":114.9,"low":114.875,"close":114.9,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.88875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:11:00+00:00","open":114.9,"high":114.9,"low":114.9,"close":114.9,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:12:00+00:00","open":114.93,"high":114.95,"low":114.93,"close":114.95,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.933778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:13:00+00:00","open":114.96,"high":114.96,"low":114.945,"close":114.945,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.9525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:17:00+00:00","open":114.945,"high":114.945,"low":114.925,"close":114.945,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.930653},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:18:00+00:00","open":114.97,"high":114.97,"low":114.96,"close":114.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.966667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:19:00+00:00","open":114.97,"high":114.995,"low":114.97,"close":114.99,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.983},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:20:00+00:00","open":115.03,"high":115.07,"low":115.03,"close":115.07,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":115.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:21:00+00:00","open":115.08,"high":115.08,"low":115.08,"close":115.08,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":115.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:22:00+00:00","open":115.065,"high":115.065,"low":115.03,"close":115.04,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":115.056985},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:24:00+00:00","open":114.96,"high":114.96,"low":114.94,"close":114.94,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.956},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:25:00+00:00","open":114.93,"high":114.93,"low":114.93,"close":114.93,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:26:00+00:00","open":114.935,"high":114.935,"low":114.92,"close":114.92,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.929966},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:27:00+00:00","open":114.91,"high":114.91,"low":114.86,"close":114.86,"volume":1566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.871948},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:28:00+00:00","open":114.855,"high":114.855,"low":114.795,"close":114.795,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.820117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:29:00+00:00","open":114.785,"high":114.795,"low":114.78,"close":114.795,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.785398},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:30:00+00:00","open":114.79,"high":114.79,"low":114.755,"close":114.76,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.765927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:31:00+00:00","open":114.735,"high":114.74,"low":114.72,"close":114.73,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.730625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:32:00+00:00","open":114.695,"high":114.725,"low":114.675,"close":114.675,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":114.700192},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:33:00+00:00","open":114.695,"high":114.695,"low":114.695,"close":114.695,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.695},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:34:00+00:00","open":114.69,"high":114.71,"low":114.69,"close":114.695,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.697992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:35:00+00:00","open":114.685,"high":114.685,"low":114.685,"close":114.685,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.685},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:36:00+00:00","open":114.645,"high":114.645,"low":114.635,"close":114.635,"volume":3749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":114.641522},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:37:00+00:00","open":114.62,"high":114.62,"low":114.61,"close":114.61,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.614878},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:38:00+00:00","open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:39:00+00:00","open":114.655,"high":114.665,"low":114.65,"close":114.65,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.6525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:40:00+00:00","open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:42:00+00:00","open":114.605,"high":114.615,"low":114.605,"close":114.615,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:43:00+00:00","open":114.615,"high":114.645,"low":114.615,"close":114.645,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.62365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:44:00+00:00","open":114.635,"high":114.635,"low":114.63,"close":114.63,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.631667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:45:00+00:00","open":114.645,"high":114.65,"low":114.635,"close":114.635,"volume":3298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":114.638133},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:46:00+00:00","open":114.64,"high":114.64,"low":114.64,"close":114.64,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:47:00+00:00","open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:48:00+00:00","open":114.645,"high":114.65,"low":114.645,"close":114.65,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.6475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:49:00+00:00","open":114.635,"high":114.64,"low":114.63,"close":114.63,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.635271},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:50:00+00:00","open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:51:00+00:00","open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:52:00+00:00","open":114.665,"high":114.665,"low":114.655,"close":114.655,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.658333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:53:00+00:00","open":114.645,"high":114.645,"low":114.625,"close":114.625,"volume":2084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.64404},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:54:00+00:00","open":114.6,"high":114.63,"low":114.6,"close":114.63,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":114.616169},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:55:00+00:00","open":114.665,"high":114.665,"low":114.665,"close":114.665,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:56:00+00:00","open":114.65,"high":114.66,"low":114.65,"close":114.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.655},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:57:00+00:00","open":114.65,"high":114.675,"low":114.65,"close":114.675,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.6625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:58:00+00:00","open":114.69,"high":114.69,"low":114.66,"close":114.66,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T18:59:00+00:00","open":114.65,"high":114.65,"low":114.615,"close":114.615,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.63625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:00:00+00:00","open":114.62,"high":114.62,"low":114.6,"close":114.615,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.610455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:02:00+00:00","open":114.54,"high":114.565,"low":114.54,"close":114.565,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.5605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:03:00+00:00","open":114.56,"high":114.59,"low":114.56,"close":114.59,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:04:00+00:00","open":114.595,"high":114.625,"low":114.59,"close":114.625,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.603439},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:05:00+00:00","open":114.615,"high":114.625,"low":114.615,"close":114.625,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.618333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:06:00+00:00","open":114.635,"high":114.645,"low":114.635,"close":114.645,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:07:00+00:00","open":114.66,"high":114.71,"low":114.66,"close":114.695,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.678519},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:08:00+00:00","open":114.7,"high":114.725,"low":114.69,"close":114.69,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.70375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:09:00+00:00","open":114.675,"high":114.69,"low":114.675,"close":114.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.681667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:10:00+00:00","open":114.685,"high":114.7,"low":114.685,"close":114.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":114.6925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:11:00+00:00","open":114.7,"high":114.7,"low":114.7,"close":114.7,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:12:00+00:00","open":114.66,"high":114.72,"low":114.655,"close":114.72,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":114.705119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:14:00+00:00","open":114.69,"high":114.69,"low":114.68,"close":114.68,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.688571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:15:00+00:00","open":114.675,"high":114.675,"low":114.675,"close":114.675,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:16:00+00:00","open":114.685,"high":114.685,"low":114.64,"close":114.64,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":114.6625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:17:00+00:00","open":114.65,"high":114.665,"low":114.625,"close":114.625,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.649286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:18:00+00:00","open":114.65,"high":114.65,"low":114.65,"close":114.65,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":114.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:19:00+00:00","open":114.655,"high":114.66,"low":114.635,"close":114.635,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":114.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:20:00+00:00","open":114.66,"high":114.685,"low":114.645,"close":114.68,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.675441},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:21:00+00:00","open":114.72,"high":114.75,"low":114.69,"close":114.69,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.724624},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:22:00+00:00","open":114.69,"high":114.715,"low":114.69,"close":114.705,"volume":4083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.704752},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:23:00+00:00","open":114.655,"high":114.695,"low":114.655,"close":114.695,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.685973},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:24:00+00:00","open":114.695,"high":114.72,"low":114.69,"close":114.72,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.704703},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:27:00+00:00","open":114.74,"high":114.745,"low":114.74,"close":114.74,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.7425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:29:00+00:00","open":114.82,"high":114.835,"low":114.82,"close":114.835,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":114.824451},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:30:00+00:00","open":114.83,"high":114.905,"low":114.83,"close":114.88,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.882692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:31:00+00:00","open":114.88,"high":114.88,"low":114.84,"close":114.84,"volume":2054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":114.859993},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:32:00+00:00","open":114.84,"high":114.84,"low":114.82,"close":114.82,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":114.827299},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:33:00+00:00","open":114.78,"high":114.795,"low":114.78,"close":114.795,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.783},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:34:00+00:00","open":114.79,"high":114.825,"low":114.79,"close":114.82,"volume":5025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":42,"vwap":114.810557},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:35:00+00:00","open":114.775,"high":114.775,"low":114.755,"close":114.76,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":114.768039},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:36:00+00:00","open":114.79,"high":114.79,"low":114.79,"close":114.79,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":114.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:37:00+00:00","open":114.775,"high":114.785,"low":114.76,"close":114.775,"volume":2201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":114.771895},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:38:00+00:00","open":114.78,"high":114.785,"low":114.78,"close":114.78,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.78125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:39:00+00:00","open":114.77,"high":114.8,"low":114.77,"close":114.8,"volume":3546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.772999},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:40:00+00:00","open":114.805,"high":114.82,"low":114.785,"close":114.785,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":114.808},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:41:00+00:00","open":114.76,"high":114.76,"low":114.76,"close":114.76,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":114.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:43:00+00:00","open":114.805,"high":114.805,"low":114.77,"close":114.77,"volume":1469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":114.789633},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:44:00+00:00","open":114.755,"high":114.795,"low":114.755,"close":114.795,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":114.763063},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:45:00+00:00","open":114.81,"high":114.86,"low":114.81,"close":114.86,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":23,"vwap":114.840387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:46:00+00:00","open":114.84,"high":114.84,"low":114.765,"close":114.78,"volume":5997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":48,"vwap":114.818481},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:47:00+00:00","open":114.775,"high":114.79,"low":114.77,"close":114.78,"volume":4199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":114.777253},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:48:00+00:00","open":114.795,"high":114.865,"low":114.795,"close":114.865,"volume":1744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":114.827646},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:49:00+00:00","open":114.875,"high":114.955,"low":114.865,"close":114.945,"volume":4709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":114.918371},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:50:00+00:00","open":114.97,"high":115.17,"low":114.97,"close":115.165,"volume":8969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":65,"vwap":115.086179},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:51:00+00:00","open":115.16,"high":115.245,"low":115.155,"close":115.185,"volume":8068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":70,"vwap":115.203771},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:52:00+00:00","open":115.215,"high":115.245,"low":115.2,"close":115.205,"volume":5602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":49,"vwap":115.216007},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:53:00+00:00","open":115.215,"high":115.215,"low":115.135,"close":115.185,"volume":12267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":66,"vwap":115.171912},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:54:00+00:00","open":115.195,"high":115.285,"low":115.165,"close":115.265,"volume":6468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":59,"vwap":115.212575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:55:00+00:00","open":115.245,"high":115.26,"low":115.145,"close":115.15,"volume":10775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":79,"vwap":115.19968},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:56:00+00:00","open":115.145,"high":115.15,"low":115.085,"close":115.085,"volume":5991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":53,"vwap":115.114411},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:57:00+00:00","open":115.095,"high":115.095,"low":115.055,"close":115.055,"volume":7056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":115.071096},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:58:00+00:00","open":115.065,"high":115.08,"low":115,"close":115.005,"volume":7200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":115.037257},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-22T19:59:00+00:00","open":115,"high":115.03,"low":114.965,"close":115.02,"volume":20357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":143,"vwap":115.008829},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:30:00+00:00","open":114.095,"high":114.095,"low":113.815,"close":113.86,"volume":2789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":113.930335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:31:00+00:00","open":113.79,"high":113.84,"low":113.62,"close":113.665,"volume":3789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":39,"vwap":113.756716},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:32:00+00:00","open":113.69,"high":113.69,"low":113.54,"close":113.62,"volume":9452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":52,"vwap":113.578366},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:33:00+00:00","open":113.61,"high":113.76,"low":113.58,"close":113.585,"volume":7748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":113.616339},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:34:00+00:00","open":113.63,"high":113.69,"low":113.61,"close":113.64,"volume":6027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":41,"vwap":113.642792},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:35:00+00:00","open":113.625,"high":113.645,"low":113.58,"close":113.58,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.610909},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:36:00+00:00","open":113.595,"high":113.72,"low":113.58,"close":113.72,"volume":9880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":113.592938},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:37:00+00:00","open":113.695,"high":113.8,"low":113.695,"close":113.79,"volume":2653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":27,"vwap":113.739586},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:38:00+00:00","open":113.71,"high":113.715,"low":113.61,"close":113.625,"volume":5633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":113.669444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:39:00+00:00","open":113.65,"high":113.67,"low":113.58,"close":113.59,"volume":7995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":37,"vwap":113.622974},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:40:00+00:00","open":113.575,"high":113.66,"low":113.575,"close":113.65,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.618824},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:41:00+00:00","open":113.67,"high":113.75,"low":113.665,"close":113.72,"volume":1930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":113.712857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:42:00+00:00","open":113.74,"high":113.81,"low":113.74,"close":113.77,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.784388},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:43:00+00:00","open":113.72,"high":113.74,"low":113.61,"close":113.73,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":113.695625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:44:00+00:00","open":113.72,"high":113.72,"low":113.57,"close":113.6,"volume":1644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.648125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:45:00+00:00","open":113.58,"high":113.59,"low":113.42,"close":113.43,"volume":6860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":73,"vwap":113.511074},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:46:00+00:00","open":113.445,"high":113.53,"low":113.445,"close":113.445,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.498241},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:47:00+00:00","open":113.4,"high":113.4,"low":113.35,"close":113.37,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.373333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:48:00+00:00","open":113.33,"high":113.33,"low":113.33,"close":113.33,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:49:00+00:00","open":113.32,"high":113.42,"low":113.32,"close":113.42,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.36807},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:50:00+00:00","open":113.42,"high":113.42,"low":113.335,"close":113.335,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.374403},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:51:00+00:00","open":113.365,"high":113.365,"low":113.34,"close":113.365,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.355714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:52:00+00:00","open":113.36,"high":113.41,"low":113.36,"close":113.385,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.394167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:53:00+00:00","open":113.46,"high":113.46,"low":113.44,"close":113.44,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:54:00+00:00","open":113.42,"high":113.44,"low":113.42,"close":113.42,"volume":866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.422667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:55:00+00:00","open":113.355,"high":113.355,"low":113.33,"close":113.335,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.343889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:56:00+00:00","open":113.37,"high":113.39,"low":113.37,"close":113.39,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.3725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:57:00+00:00","open":113.41,"high":113.41,"low":113.33,"close":113.35,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:58:00+00:00","open":113.36,"high":113.37,"low":113.36,"close":113.37,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.361905},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T13:59:00+00:00","open":113.38,"high":113.45,"low":113.375,"close":113.45,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.400811},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:00:00+00:00","open":113.45,"high":113.45,"low":113.29,"close":113.29,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.408519},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:01:00+00:00","open":113.34,"high":113.34,"low":113.315,"close":113.34,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:02:00+00:00","open":113.345,"high":113.345,"low":113.27,"close":113.28,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.3075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:03:00+00:00","open":113.25,"high":113.26,"low":113.24,"close":113.25,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:04:00+00:00","open":113.22,"high":113.22,"low":113.18,"close":113.18,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.212233},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:05:00+00:00","open":113.13,"high":113.13,"low":113.1,"close":113.12,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.118197},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:06:00+00:00","open":113.13,"high":113.15,"low":113.13,"close":113.15,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:07:00+00:00","open":113.13,"high":113.13,"low":113.09,"close":113.11,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:08:00+00:00","open":113.15,"high":113.24,"low":113.15,"close":113.24,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:09:00+00:00","open":113.25,"high":113.35,"low":113.24,"close":113.32,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.282188},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:10:00+00:00","open":113.28,"high":113.28,"low":113.15,"close":113.15,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.205357},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:11:00+00:00","open":113.19,"high":113.22,"low":113.16,"close":113.18,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.180833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:12:00+00:00","open":113.15,"high":113.22,"low":113.15,"close":113.16,"volume":2476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.194421},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:13:00+00:00","open":113.115,"high":113.16,"low":113.11,"close":113.155,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.124444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:14:00+00:00","open":113.18,"high":113.22,"low":113.18,"close":113.21,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.202633},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:15:00+00:00","open":113.25,"high":113.25,"low":113.23,"close":113.245,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.234375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:16:00+00:00","open":113.215,"high":113.215,"low":113.09,"close":113.09,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.110714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:17:00+00:00","open":113.04,"high":113.06,"low":113.04,"close":113.06,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.0425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:18:00+00:00","open":113.04,"high":113.04,"low":113,"close":113,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.033333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:20:00+00:00","open":113.04,"high":113.14,"low":113.04,"close":113.11,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":113.103243},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:21:00+00:00","open":113.11,"high":113.18,"low":113.11,"close":113.17,"volume":3212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":113.165161},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:22:00+00:00","open":113.175,"high":113.175,"low":113.175,"close":113.175,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:23:00+00:00","open":113.09,"high":113.09,"low":113.01,"close":113.01,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:24:00+00:00","open":112.975,"high":113.01,"low":112.975,"close":113.01,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":112.986667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:25:00+00:00","open":113.04,"high":113.04,"low":112.95,"close":112.95,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":112.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:26:00+00:00","open":112.945,"high":112.96,"low":112.88,"close":112.88,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":112.93625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:27:00+00:00","open":112.89,"high":112.89,"low":112.855,"close":112.88,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":112.8775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:28:00+00:00","open":112.85,"high":112.935,"low":112.85,"close":112.935,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":112.867},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:29:00+00:00","open":113,"high":113,"low":113,"close":113,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:30:00+00:00","open":113.07,"high":113.07,"low":113.07,"close":113.07,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:31:00+00:00","open":113.1,"high":113.16,"low":113.1,"close":113.13,"volume":2310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.13174},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:32:00+00:00","open":113.1,"high":113.13,"low":113.09,"close":113.13,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.111845},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:33:00+00:00","open":113.09,"high":113.09,"low":113.08,"close":113.08,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:34:00+00:00","open":113.03,"high":113.04,"low":113.005,"close":113.005,"volume":3132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.0275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:37:00+00:00","open":112.93,"high":112.93,"low":112.93,"close":112.93,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":112.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:38:00+00:00","open":112.96,"high":113,"low":112.96,"close":113,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":112.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:39:00+00:00","open":113.01,"high":113.07,"low":113.01,"close":113.06,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.057778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:40:00+00:00","open":113.06,"high":113.06,"low":113.045,"close":113.05,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.051078},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:41:00+00:00","open":113.06,"high":113.09,"low":113.06,"close":113.09,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:42:00+00:00","open":113.05,"high":113.05,"low":113.05,"close":113.05,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:43:00+00:00","open":113.12,"high":113.12,"low":113.12,"close":113.12,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:44:00+00:00","open":113.06,"high":113.145,"low":113.06,"close":113.14,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.10566},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:45:00+00:00","open":113.13,"high":113.2,"low":113.13,"close":113.2,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.16},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":113.39,"high":113.41,"low":113.34,"close":113.395,"volume":3591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":33,"vwap":113.382384},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:47:00+00:00","open":113.4,"high":113.49,"low":113.4,"close":113.49,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.463195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:48:00+00:00","open":113.52,"high":113.52,"low":113.5,"close":113.5,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.506667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:49:00+00:00","open":113.49,"high":113.49,"low":113.4,"close":113.4,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.436667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:50:00+00:00","open":113.45,"high":113.46,"low":113.45,"close":113.46,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.45375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:51:00+00:00","open":113.44,"high":113.49,"low":113.42,"close":113.49,"volume":2384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.442991},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:52:00+00:00","open":113.42,"high":113.43,"low":113.42,"close":113.43,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.421667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:53:00+00:00","open":113.46,"high":113.49,"low":113.46,"close":113.49,"volume":3015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.488973},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:54:00+00:00","open":113.48,"high":113.52,"low":113.48,"close":113.52,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.506667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:55:00+00:00","open":113.52,"high":113.6,"low":113.52,"close":113.59,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.578},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:56:00+00:00","open":113.57,"high":113.57,"low":113.52,"close":113.54,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.536854},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:57:00+00:00","open":113.56,"high":113.56,"low":113.56,"close":113.56,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:58:00+00:00","open":113.485,"high":113.485,"low":113.48,"close":113.48,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.481678},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T14:59:00+00:00","open":113.475,"high":113.53,"low":113.475,"close":113.52,"volume":2295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.497381},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:00:00+00:00","open":113.51,"high":113.51,"low":113.45,"close":113.455,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":19,"vwap":113.467647},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:01:00+00:00","open":113.48,"high":113.48,"low":113.48,"close":113.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:02:00+00:00","open":113.47,"high":113.49,"low":113.46,"close":113.46,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.467635},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:03:00+00:00","open":113.47,"high":113.52,"low":113.47,"close":113.52,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.504355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:04:00+00:00","open":113.515,"high":113.57,"low":113.515,"close":113.57,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.534286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:05:00+00:00","open":113.58,"high":113.6,"low":113.58,"close":113.58,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.591},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:06:00+00:00","open":113.59,"high":113.64,"low":113.59,"close":113.64,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.599306},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:07:00+00:00","open":113.63,"high":113.64,"low":113.63,"close":113.64,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.632667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:08:00+00:00","open":113.71,"high":113.71,"low":113.66,"close":113.685,"volume":2935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":113.689366},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:09:00+00:00","open":113.67,"high":113.67,"low":113.54,"close":113.54,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:10:00+00:00","open":113.54,"high":113.575,"low":113.525,"close":113.55,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.537143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:11:00+00:00","open":113.555,"high":113.63,"low":113.55,"close":113.63,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.57125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:12:00+00:00","open":113.66,"high":113.67,"low":113.655,"close":113.66,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.66098},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:13:00+00:00","open":113.64,"high":113.72,"low":113.64,"close":113.72,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:14:00+00:00","open":113.69,"high":113.74,"low":113.68,"close":113.69,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":20,"vwap":113.6975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:15:00+00:00","open":113.67,"high":113.775,"low":113.67,"close":113.77,"volume":7724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":51,"vwap":113.754288},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:16:00+00:00","open":113.79,"high":113.81,"low":113.75,"close":113.77,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.776667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:17:00+00:00","open":113.78,"high":113.79,"low":113.76,"close":113.78,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:18:00+00:00","open":113.79,"high":113.79,"low":113.735,"close":113.735,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.771383},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:19:00+00:00","open":113.82,"high":113.82,"low":113.82,"close":113.82,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:20:00+00:00","open":113.81,"high":113.81,"low":113.81,"close":113.81,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:21:00+00:00","open":113.84,"high":113.84,"low":113.79,"close":113.79,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.80119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:22:00+00:00","open":113.785,"high":113.81,"low":113.785,"close":113.81,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.802647},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:23:00+00:00","open":113.81,"high":113.81,"low":113.81,"close":113.81,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:24:00+00:00","open":113.69,"high":113.8,"low":113.69,"close":113.745,"volume":2707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.754994},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:25:00+00:00","open":113.76,"high":113.815,"low":113.75,"close":113.81,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.803333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:27:00+00:00","open":113.8,"high":113.8,"low":113.8,"close":113.8,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:28:00+00:00","open":113.79,"high":113.79,"low":113.78,"close":113.78,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":113.783182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:30:00+00:00","open":113.73,"high":113.73,"low":113.69,"close":113.725,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.719},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:31:00+00:00","open":113.74,"high":113.74,"low":113.725,"close":113.73,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.7315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:32:00+00:00","open":113.72,"high":113.72,"low":113.72,"close":113.72,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:33:00+00:00","open":113.77,"high":113.77,"low":113.755,"close":113.755,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:35:00+00:00","open":113.73,"high":113.73,"low":113.7,"close":113.7,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.7125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:36:00+00:00","open":113.67,"high":113.67,"low":113.64,"close":113.64,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.6475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:37:00+00:00","open":113.57,"high":113.57,"low":113.57,"close":113.57,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:38:00+00:00","open":113.63,"high":113.63,"low":113.63,"close":113.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:39:00+00:00","open":113.64,"high":113.65,"low":113.63,"close":113.65,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:40:00+00:00","open":113.64,"high":113.66,"low":113.64,"close":113.66,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.644545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:41:00+00:00","open":113.66,"high":113.66,"low":113.66,"close":113.66,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:43:00+00:00","open":113.5,"high":113.5,"low":113.48,"close":113.485,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.482632},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:44:00+00:00","open":113.46,"high":113.46,"low":113.46,"close":113.46,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:45:00+00:00","open":113.43,"high":113.43,"low":113.43,"close":113.43,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:47:00+00:00","open":113.41,"high":113.41,"low":113.41,"close":113.41,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:48:00+00:00","open":113.42,"high":113.42,"low":113.42,"close":113.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:49:00+00:00","open":113.395,"high":113.395,"low":113.395,"close":113.395,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:52:00+00:00","open":113.39,"high":113.4,"low":113.39,"close":113.4,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.394048},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:53:00+00:00","open":113.425,"high":113.46,"low":113.425,"close":113.46,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.43375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:54:00+00:00","open":113.445,"high":113.445,"low":113.445,"close":113.445,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.445},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:55:00+00:00","open":113.45,"high":113.45,"low":113.365,"close":113.37,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.395882},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:56:00+00:00","open":113.4,"high":113.4,"low":113.4,"close":113.4,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:57:00+00:00","open":113.41,"high":113.41,"low":113.41,"close":113.41,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:58:00+00:00","open":113.4,"high":113.4,"low":113.39,"close":113.39,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.396667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T15:59:00+00:00","open":113.41,"high":113.41,"low":113.4,"close":113.4,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.4075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:00:00+00:00","open":113.44,"high":113.44,"low":113.44,"close":113.44,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:01:00+00:00","open":113.44,"high":113.46,"low":113.44,"close":113.46,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:02:00+00:00","open":113.46,"high":113.46,"low":113.44,"close":113.44,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.443478},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:03:00+00:00","open":113.45,"high":113.48,"low":113.45,"close":113.45,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:05:00+00:00","open":113.48,"high":113.48,"low":113.48,"close":113.48,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:06:00+00:00","open":113.53,"high":113.53,"low":113.53,"close":113.53,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:07:00+00:00","open":113.53,"high":113.53,"low":113.53,"close":113.53,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:08:00+00:00","open":113.54,"high":113.56,"low":113.54,"close":113.56,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:09:00+00:00","open":113.55,"high":113.55,"low":113.55,"close":113.55,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:10:00+00:00","open":113.55,"high":113.55,"low":113.55,"close":113.55,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:11:00+00:00","open":113.56,"high":113.56,"low":113.56,"close":113.56,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:12:00+00:00","open":113.54,"high":113.55,"low":113.54,"close":113.55,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.546667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:13:00+00:00","open":113.6,"high":113.6,"low":113.6,"close":113.6,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:14:00+00:00","open":113.525,"high":113.525,"low":113.525,"close":113.525,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:15:00+00:00","open":113.52,"high":113.545,"low":113.52,"close":113.54,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:16:00+00:00","open":113.6,"high":113.6,"low":113.6,"close":113.6,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:17:00+00:00","open":113.58,"high":113.58,"low":113.58,"close":113.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:18:00+00:00","open":113.505,"high":113.51,"low":113.505,"close":113.51,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.508333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:19:00+00:00","open":113.48,"high":113.48,"low":113.48,"close":113.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:20:00+00:00","open":113.485,"high":113.485,"low":113.47,"close":113.47,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.47375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:21:00+00:00","open":113.45,"high":113.45,"low":113.45,"close":113.45,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:22:00+00:00","open":113.47,"high":113.47,"low":113.47,"close":113.47,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:23:00+00:00","open":113.38,"high":113.38,"low":113.38,"close":113.38,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:24:00+00:00","open":113.375,"high":113.39,"low":113.375,"close":113.39,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.3825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:26:00+00:00","open":113.375,"high":113.375,"low":113.375,"close":113.375,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:28:00+00:00","open":113.34,"high":113.34,"low":113.34,"close":113.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:29:00+00:00","open":113.33,"high":113.33,"low":113.32,"close":113.32,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:30:00+00:00","open":113.34,"high":113.39,"low":113.34,"close":113.39,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.360588},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:31:00+00:00","open":113.35,"high":113.36,"low":113.35,"close":113.36,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.357581},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:32:00+00:00","open":113.355,"high":113.355,"low":113.355,"close":113.355,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:33:00+00:00","open":113.415,"high":113.45,"low":113.415,"close":113.45,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:34:00+00:00","open":113.485,"high":113.485,"low":113.45,"close":113.45,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.4675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:35:00+00:00","open":113.43,"high":113.43,"low":113.43,"close":113.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:36:00+00:00","open":113.45,"high":113.45,"low":113.45,"close":113.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:37:00+00:00","open":113.45,"high":113.45,"low":113.45,"close":113.45,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:38:00+00:00","open":113.415,"high":113.415,"low":113.415,"close":113.415,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:39:00+00:00","open":113.44,"high":113.44,"low":113.42,"close":113.425,"volume":1699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.424643},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:40:00+00:00","open":113.49,"high":113.49,"low":113.475,"close":113.475,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:42:00+00:00","open":113.51,"high":113.51,"low":113.51,"close":113.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:43:00+00:00","open":113.51,"high":113.51,"low":113.51,"close":113.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:44:00+00:00","open":113.51,"high":113.51,"low":113.51,"close":113.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:45:00+00:00","open":113.495,"high":113.505,"low":113.495,"close":113.505,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.501364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:46:00+00:00","open":113.535,"high":113.57,"low":113.52,"close":113.52,"volume":2909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":113.532807},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:47:00+00:00","open":113.545,"high":113.555,"low":113.53,"close":113.54,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.540593},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:48:00+00:00","open":113.51,"high":113.51,"low":113.51,"close":113.51,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:49:00+00:00","open":113.52,"high":113.52,"low":113.52,"close":113.52,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:50:00+00:00","open":113.535,"high":113.555,"low":113.535,"close":113.555,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:51:00+00:00","open":113.44,"high":113.44,"low":113.44,"close":113.44,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:54:00+00:00","open":113.38,"high":113.42,"low":113.38,"close":113.42,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.404658},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:57:00+00:00","open":113.425,"high":113.43,"low":113.425,"close":113.43,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.4275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:58:00+00:00","open":113.39,"high":113.395,"low":113.39,"close":113.395,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.391667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T16:59:00+00:00","open":113.36,"high":113.36,"low":113.355,"close":113.355,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.355833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:00:00+00:00","open":113.365,"high":113.365,"low":113.33,"close":113.355,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.352273},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:01:00+00:00","open":113.33,"high":113.355,"low":113.33,"close":113.355,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.340714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:02:00+00:00","open":113.31,"high":113.31,"low":113.31,"close":113.31,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:03:00+00:00","open":113.35,"high":113.35,"low":113.35,"close":113.35,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:04:00+00:00","open":113.32,"high":113.33,"low":113.32,"close":113.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:05:00+00:00","open":113.315,"high":113.315,"low":113.3,"close":113.3,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:06:00+00:00","open":113.325,"high":113.33,"low":113.325,"close":113.33,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.325844},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:08:00+00:00","open":113.33,"high":113.33,"low":113.23,"close":113.23,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.2675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:10:00+00:00","open":113.21,"high":113.21,"low":113.21,"close":113.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:11:00+00:00","open":113.23,"high":113.23,"low":113.22,"close":113.22,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.223636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:14:00+00:00","open":113.195,"high":113.205,"low":113.195,"close":113.205,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.204091},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:16:00+00:00","open":113.17,"high":113.185,"low":113.17,"close":113.185,"volume":3802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":25,"vwap":113.184595},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:17:00+00:00","open":113.195,"high":113.235,"low":113.195,"close":113.23,"volume":1164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.214889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:18:00+00:00","open":113.255,"high":113.28,"low":113.255,"close":113.28,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.264219},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:19:00+00:00","open":113.335,"high":113.335,"low":113.335,"close":113.335,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:20:00+00:00","open":113.33,"high":113.33,"low":113.33,"close":113.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:22:00+00:00","open":113.3,"high":113.3,"low":113.3,"close":113.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:24:00+00:00","open":113.26,"high":113.275,"low":113.26,"close":113.275,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.263},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:25:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:26:00+00:00","open":113.23,"high":113.23,"low":113.23,"close":113.23,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:27:00+00:00","open":113.22,"high":113.23,"low":113.22,"close":113.23,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.223636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:29:00+00:00","open":113.235,"high":113.24,"low":113.23,"close":113.24,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.235},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:30:00+00:00","open":113.24,"high":113.24,"low":113.24,"close":113.24,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:31:00+00:00","open":113.245,"high":113.245,"low":113.24,"close":113.24,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.243704},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:32:00+00:00","open":113.22,"high":113.24,"low":113.22,"close":113.24,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.234},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:33:00+00:00","open":113.235,"high":113.29,"low":113.235,"close":113.28,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.259841},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:34:00+00:00","open":113.275,"high":113.28,"low":113.275,"close":113.28,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.2775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:35:00+00:00","open":113.27,"high":113.27,"low":113.27,"close":113.27,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:37:00+00:00","open":113.25,"high":113.25,"low":113.25,"close":113.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:38:00+00:00","open":113.24,"high":113.26,"low":113.24,"close":113.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:40:00+00:00","open":113.27,"high":113.27,"low":113.24,"close":113.27,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.258333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:41:00+00:00","open":113.26,"high":113.26,"low":113.26,"close":113.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:42:00+00:00","open":113.24,"high":113.24,"low":113.24,"close":113.24,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:43:00+00:00","open":113.19,"high":113.19,"low":113.19,"close":113.19,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:45:00+00:00","open":113.2,"high":113.2,"low":113.2,"close":113.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:46:00+00:00","open":113.26,"high":113.26,"low":113.26,"close":113.26,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:47:00+00:00","open":113.26,"high":113.265,"low":113.245,"close":113.245,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.256667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:49:00+00:00","open":113.28,"high":113.28,"low":113.28,"close":113.28,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:50:00+00:00","open":113.27,"high":113.27,"low":113.27,"close":113.27,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:51:00+00:00","open":113.28,"high":113.28,"low":113.28,"close":113.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:52:00+00:00","open":113.25,"high":113.25,"low":113.25,"close":113.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:53:00+00:00","open":113.245,"high":113.245,"low":113.245,"close":113.245,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:54:00+00:00","open":113.26,"high":113.26,"low":113.2,"close":113.2,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:55:00+00:00","open":113.23,"high":113.23,"low":113.22,"close":113.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:56:00+00:00","open":113.21,"high":113.21,"low":113.21,"close":113.21,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:57:00+00:00","open":113.21,"high":113.21,"low":113.21,"close":113.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:58:00+00:00","open":113.23,"high":113.33,"low":113.23,"close":113.33,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":16,"vwap":113.28651},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T17:59:00+00:00","open":113.325,"high":113.325,"low":113.3,"close":113.3,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.30625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:00:00+00:00","open":113.295,"high":113.3,"low":113.27,"close":113.27,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.291111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:01:00+00:00","open":113.25,"high":113.25,"low":113.25,"close":113.25,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:04:00+00:00","open":113.23,"high":113.23,"low":113.23,"close":113.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:05:00+00:00","open":113.22,"high":113.26,"low":113.22,"close":113.26,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:06:00+00:00","open":113.3,"high":113.3,"low":113.3,"close":113.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:07:00+00:00","open":113.28,"high":113.28,"low":113.28,"close":113.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:08:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:09:00+00:00","open":113.225,"high":113.225,"low":113.225,"close":113.225,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:10:00+00:00","open":113.23,"high":113.23,"low":113.23,"close":113.23,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:11:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:12:00+00:00","open":113.23,"high":113.23,"low":113.23,"close":113.23,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:13:00+00:00","open":113.21,"high":113.21,"low":113.2,"close":113.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.205},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:14:00+00:00","open":113.26,"high":113.27,"low":113.26,"close":113.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:15:00+00:00","open":113.26,"high":113.26,"low":113.26,"close":113.26,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:16:00+00:00","open":113.29,"high":113.29,"low":113.29,"close":113.29,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:18:00+00:00","open":113.315,"high":113.32,"low":113.315,"close":113.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.3175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:21:00+00:00","open":113.265,"high":113.265,"low":113.23,"close":113.23,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.253333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:22:00+00:00","open":113.225,"high":113.225,"low":113.2,"close":113.2,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.208333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:24:00+00:00","open":113.17,"high":113.17,"low":113.17,"close":113.17,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:25:00+00:00","open":113.17,"high":113.17,"low":113.17,"close":113.17,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:26:00+00:00","open":113.185,"high":113.185,"low":113.185,"close":113.185,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:27:00+00:00","open":113.185,"high":113.19,"low":113.185,"close":113.19,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.18875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:28:00+00:00","open":113.18,"high":113.185,"low":113.18,"close":113.185,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.1825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:29:00+00:00","open":113.185,"high":113.185,"low":113.185,"close":113.185,"volume":2036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":113.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:30:00+00:00","open":113.18,"high":113.18,"low":113.165,"close":113.165,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.17125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:31:00+00:00","open":113.18,"high":113.18,"low":113.18,"close":113.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:32:00+00:00","open":113.195,"high":113.205,"low":113.19,"close":113.205,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":11,"vwap":113.192971},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:35:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:37:00+00:00","open":113.195,"high":113.195,"low":113.195,"close":113.195,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:38:00+00:00","open":113.18,"high":113.18,"low":113.14,"close":113.14,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.148},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:40:00+00:00","open":113.12,"high":113.12,"low":113.09,"close":113.09,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.107778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:44:00+00:00","open":113.125,"high":113.125,"low":113.11,"close":113.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.1175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:45:00+00:00","open":113.09,"high":113.09,"low":113.09,"close":113.09,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:46:00+00:00","open":113.085,"high":113.09,"low":113.085,"close":113.09,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.0875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:47:00+00:00","open":113.09,"high":113.09,"low":113.025,"close":113.025,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.042105},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:48:00+00:00","open":113.04,"high":113.08,"low":113.04,"close":113.08,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.066667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:50:00+00:00","open":113.11,"high":113.11,"low":113.11,"close":113.11,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:51:00+00:00","open":113.12,"high":113.12,"low":113.12,"close":113.12,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:52:00+00:00","open":113.125,"high":113.13,"low":113.125,"close":113.13,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.125625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:53:00+00:00","open":113.13,"high":113.13,"low":113.13,"close":113.13,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:54:00+00:00","open":113.125,"high":113.125,"low":113.125,"close":113.125,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:55:00+00:00","open":113.135,"high":113.135,"low":113.135,"close":113.135,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.135},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:56:00+00:00","open":113.145,"high":113.145,"low":113.145,"close":113.145,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.145},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:57:00+00:00","open":113.15,"high":113.15,"low":113.15,"close":113.15,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:58:00+00:00","open":113.09,"high":113.09,"low":113.09,"close":113.09,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T18:59:00+00:00","open":113.08,"high":113.1,"low":113.08,"close":113.1,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.096},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:00:00+00:00","open":113.11,"high":113.11,"low":113.1,"close":113.1,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.108201},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:02:00+00:00","open":113.14,"high":113.15,"low":113.14,"close":113.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.145},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:05:00+00:00","open":113.175,"high":113.175,"low":113.175,"close":113.175,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:06:00+00:00","open":113.17,"high":113.19,"low":113.17,"close":113.19,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:07:00+00:00","open":113.18,"high":113.18,"low":113.18,"close":113.18,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:08:00+00:00","open":113.165,"high":113.165,"low":113.165,"close":113.165,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":113.215,"high":113.215,"low":113.21,"close":113.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.213333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:11:00+00:00","open":113.195,"high":113.195,"low":113.185,"close":113.185,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.191383},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:12:00+00:00","open":113.21,"high":113.21,"low":113.21,"close":113.21,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:14:00+00:00","open":113.195,"high":113.195,"low":113.195,"close":113.195,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":113.195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:15:00+00:00","open":113.2,"high":113.2,"low":113.175,"close":113.175,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.179167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:16:00+00:00","open":113.175,"high":113.19,"low":113.16,"close":113.19,"volume":2621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":113.172245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:18:00+00:00","open":113.175,"high":113.175,"low":113.175,"close":113.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:19:00+00:00","open":113.18,"high":113.18,"low":113.18,"close":113.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:20:00+00:00","open":113.185,"high":113.185,"low":113.185,"close":113.185,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:21:00+00:00","open":113.2,"high":113.2,"low":113.2,"close":113.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":113.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:22:00+00:00","open":113.18,"high":113.18,"low":113.18,"close":113.18,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:23:00+00:00","open":113.18,"high":113.18,"low":113.18,"close":113.18,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":113.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:24:00+00:00","open":113.19,"high":113.19,"low":113.19,"close":113.19,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":6,"vwap":113.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:25:00+00:00","open":113.195,"high":113.195,"low":113.195,"close":113.195,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:26:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:27:00+00:00","open":113.2,"high":113.2,"low":113.17,"close":113.17,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:28:00+00:00","open":113.175,"high":113.175,"low":113.16,"close":113.17,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.171843},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:29:00+00:00","open":113.19,"high":113.2,"low":113.19,"close":113.2,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.196667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:30:00+00:00","open":113.2,"high":113.2,"low":113.19,"close":113.19,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.196388},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:31:00+00:00","open":113.195,"high":113.2,"low":113.195,"close":113.2,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.195712},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:32:00+00:00","open":113.195,"high":113.195,"low":113.195,"close":113.195,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:33:00+00:00","open":113.22,"high":113.22,"low":113.22,"close":113.22,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":5,"vwap":113.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:34:00+00:00","open":113.19,"high":113.22,"low":113.19,"close":113.205,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.2035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:35:00+00:00","open":113.22,"high":113.235,"low":113.21,"close":113.21,"volume":2612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":12,"vwap":113.220728},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:36:00+00:00","open":113.205,"high":113.205,"low":113.19,"close":113.2,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.198333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:37:00+00:00","open":113.23,"high":113.235,"low":113.23,"close":113.235,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":113.231667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:38:00+00:00","open":113.18,"high":113.185,"low":113.18,"close":113.18,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":113.180571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":113.19,"high":113.19,"low":113.16,"close":113.16,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":17,"vwap":113.177059},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:40:00+00:00","open":113.155,"high":113.19,"low":113.155,"close":113.19,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.18266},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:41:00+00:00","open":113.14,"high":113.15,"low":113.14,"close":113.15,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.142222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:42:00+00:00","open":113.07,"high":113.08,"low":113.07,"close":113.08,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":113.075268},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:43:00+00:00","open":113.07,"high":113.075,"low":113.055,"close":113.055,"volume":2668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":113.064337},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:44:00+00:00","open":113.07,"high":113.07,"low":113.07,"close":113.07,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:45:00+00:00","open":113.075,"high":113.09,"low":113.075,"close":113.09,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":8,"vwap":113.08625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:46:00+00:00","open":113.07,"high":113.08,"low":113.07,"close":113.08,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":18,"vwap":113.074904},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:47:00+00:00","open":113.08,"high":113.08,"low":113.08,"close":113.08,"volume":2521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":15,"vwap":113.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:48:00+00:00","open":113.085,"high":113.105,"low":113.085,"close":113.105,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":13,"vwap":113.100946},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:49:00+00:00","open":113.11,"high":113.15,"low":113.11,"close":113.15,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":10,"vwap":113.135597},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:50:00+00:00","open":113.165,"high":113.215,"low":113.165,"close":113.205,"volume":4319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":29,"vwap":113.183235},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:51:00+00:00","open":113.175,"high":113.175,"low":113.145,"close":113.15,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":9,"vwap":113.154043},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:52:00+00:00","open":113.145,"high":113.185,"low":113.145,"close":113.185,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.164238},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:53:00+00:00","open":113.155,"high":113.22,"low":113.155,"close":113.21,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":22,"vwap":113.18559},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:54:00+00:00","open":113.195,"high":113.21,"low":113.15,"close":113.155,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":21,"vwap":113.18114},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":113.155,"high":113.16,"low":113.11,"close":113.135,"volume":5570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":38,"vwap":113.130892},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:56:00+00:00","open":113.13,"high":113.19,"low":113.125,"close":113.18,"volume":5673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":47,"vwap":113.161864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":113.18,"high":113.18,"low":113.16,"close":113.175,"volume":2157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":32,"vwap":113.172391},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:58:00+00:00","open":113.16,"high":113.16,"low":113.12,"close":113.12,"volume":16685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":113,"vwap":113.140836},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":113.11,"high":113.15,"low":113.08,"close":113.12,"volume":39112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":113.112763},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-10-23T19:10:00+00:00","open":217.03,"high":217.03,"low":217.03,"close":217.03,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":217.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":183.26,"high":183.355,"low":183.17,"close":183.24,"volume":17791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":149,"vwap":183.25613},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":144.23,"high":144.23,"low":143.95,"close":144,"volume":4211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":26,"vwap":144.099679},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":119.245,"high":119.26,"low":119.125,"close":119.15,"volume":6851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":119.160153},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":276.03,"high":276.03,"low":275.73,"close":275.73,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":7,"vwap":275.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":26.5,"high":26.57,"low":26.5,"close":26.55,"volume":3601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":24,"vwap":26.551354},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":88.3,"high":88.315,"low":88.265,"close":88.27,"volume":31244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":133,"vwap":88.282826},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-10-23T20:09:00+00:00","open":760.1,"high":760.1,"low":760.1,"close":760.1,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":760.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:24:00+00:00","open":66.61,"high":66.61,"low":66.61,"close":66.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":66.61},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-10-23T19:57:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":186.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":9.24,"high":9.24,"low":9.225,"close":9.225,"volume":2418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":9.231824},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-10-23T19:39:00+00:00","open":181.32,"high":181.32,"low":181.32,"close":181.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":181.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":113.11,"high":113.15,"low":113.08,"close":113.12,"volume":39112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":156,"vwap":113.112763},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-10-23T20:50:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":4,"vwap":84.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-10-23T20:53:00+00:00","open":705.42,"high":705.42,"low":705.42,"close":705.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":705.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":225.15,"high":225.16,"low":225.07,"close":225.07,"volume":4724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":63,"vwap":225.114566},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":159.655,"high":159.655,"low":159.655,"close":159.655,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":159.655},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-10-23T14:46:00+00:00","open":229.85,"high":229.86,"low":229.85,"close":229.86,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":2,"vwap":229.854},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":18.73,"high":18.78,"low":18.72,"close":18.73,"volume":8648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":45,"vwap":18.741719},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-10-23T19:55:00+00:00","open":117.17,"high":117.17,"low":117.17,"close":117.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":1,"vwap":117.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":82.09,"high":82.09,"low":82.02,"close":82.025,"volume":2778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":14,"vwap":82.039045},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-10-23T19:59:00+00:00","open":31.02,"high":31.02,"low":31,"close":31,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-10-23T22:57:33.1502896+00:00","tradeCount":3,"vwap":31.013607}]},"account":{"equity":63435.643,"cash":230.043,"buyingPower":31705.686,"maintenanceRequirement":46868.4,"openPositions":1,"currency":"USD","observedAt":"2026-10-23T22:54:59.101+00:00","positions":[{"symbol":"SOXL","instrumentType":"Equity","quantity":752,"markPrice":84.05,"marketValue":63205.60,"allocationValue":63205.60,"observedAt":"2026-10-23T20:50:00+00:00"}],"pnl":[{"period":"day","value":1105.011397600,"percent":0.0177282239757931838838946782,"isComplete":true,"baselineEquity":62330.631602400,"currentEquity":63435.643,"externalCashFlow":0,"periodStart":"2026-10-23T00:00:00+00:00","baselineAt":"2026-10-23T22:54:59.101+00:00","observedAt":"2026-10-23T22:57:29.9225408+00:00"},{"period":"month","value":-2378.325,"percent":-0.0366087245756327175765331414,"isComplete":true,"baselineEquity":64966.071,"currentEquity":62570.843,"externalCashFlow":-16.903,"periodStart":"2026-10-01T00:00:00+00:00","baselineAt":"2026-10-01T00:00:00+00:00","observedAt":"2026-10-23T22:57:29.9225408+00:00"},{"period":"ytd","value":-335.898,"percent":null,"isComplete":true,"baselineEquity":0.0,"currentEquity":62570.843,"externalCashFlow":62906.741,"periodStart":"2026-01-01T00:00:00+00:00","baselineAt":"2026-05-01T00:00:00+00:00","observedAt":"2026-10-23T22:57:29.9225408+00:00"}]},"indicators":[{"symbol":"DRN","name":"RSI10","value":58.838065056509357327519043595,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"FAS","name":"RSI10","value":56.49378008188968387604061882,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"KMLM","name":"RSI10","value":50.837868812297886083755383998,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"LABU","name":"RSI10","value":43.148175295212501753622163949,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"RSI10","value":33.135484023160636554589006374,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"SMA200","value":676.06205,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"SMA50","value":725.4546,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQE","name":"RSI10","value":38.043972819641339220979572192,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","name":"RSI10","value":26.55876374950150791961387975,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","name":"RSI11","value":27.818837796913204258760010133,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPXL","name":"RSI10","value":37.280664478793149136091692668,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPY","name":"RSI10","value":38.575455583711231028716327363,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","name":"RSI10","value":34.220404596029034600238419617,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","name":"RSI11","value":35.410760487698956478591282037,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","name":"RSI10","value":32.970950276779038512390839125,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","name":"RSI11","value":33.963265779982712729285738138,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","name":"RSI10","value":31.691292328964258735485334261,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","name":"RSI11","value":32.867945133488469043267075311,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","name":"RSI10","value":37.10545616647338774694603769,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","name":"RSI11","value":38.157342163273689565910411119,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","name":"RSI10","value":63.507016091417522086031477563,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","name":"RSI21","value":53.290095559192059581430983155,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VGT","name":"RSI10","value":36.239746400851332895150593779,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOG","name":"RSI10","value":29.528247605726332411078913162,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOV","name":"RSI10","value":74.078133893336965436066699423,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOX","name":"RSI10","value":28.90423700358241050145740872,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VTV","name":"RSI10","value":63.873924693935962996961336605,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLK","name":"RSI10","value":34.518114682731152661470919118,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLP","name":"RSI10","value":65.495171172503979906669944944,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLY","name":"RSI10","value":50.828388618159046263087415686,"calculatedAt":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."}],"branchPreviews":[{"source":"alpaca","calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","previewAsOfUtc":"2026-10-23T20:53:00+00:00","inputStatus":"complete","branch":"TACTICAL_OVERRIDES","action":"SetTargets","reasons":["One or more tactical override RSI thresholds are active."],"targets":[{"symbol":"SOXL","weight":1}],"conditions":[{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI21_GT_64","active":false,"distance":-10.709904440807940418569016845,"symbol":"UVXY","indicator":"RSI21","value":53.290095559192059581430983155,"threshold":64,"operator":">"},{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI10_GT_74","active":false,"distance":-10.492983908582477913968522437,"symbol":"UVXY","indicator":"RSI10","value":63.507016091417522086031477563,"threshold":74,"operator":">"},{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI10_LT_84","active":true,"distance":20.492983908582477913968522437,"symbol":"UVXY","indicator":"RSI10","value":63.507016091417522086031477563,"threshold":84,"operator":"<"},{"branch":"OVERHEAT","condition":"QQQE_RSI10_GT_79","active":false,"distance":-40.956027180358660779020427808,"symbol":"QQQE","indicator":"RSI10","value":38.043972819641339220979572192,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VTV_RSI10_GT_79","active":false,"distance":-15.126075306064037003038663395,"symbol":"VTV","indicator":"RSI10","value":63.873924693935962996961336605,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOX_RSI10_GT_79","active":false,"distance":-50.09576299641758949854259128,"symbol":"VOX","indicator":"RSI10","value":28.90423700358241050145740872,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"TECL_RSI10_GT_79","active":false,"distance":-46.029049723220961487609160875,"symbol":"TECL","indicator":"RSI10","value":32.970950276779038512390839125,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOOG_RSI10_GT_79","active":false,"distance":-49.471752394273667588921086838,"symbol":"VOOG","indicator":"RSI10","value":29.528247605726332411078913162,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOOV_RSI10_GT_79","active":false,"distance":-4.921866106663034563933300577,"symbol":"VOOV","indicator":"RSI10","value":74.078133893336965436066699423,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"TQQQ_RSI10_GT_79","active":false,"distance":-47.308707671035741264514665739,"symbol":"TQQQ","indicator":"RSI10","value":31.691292328964258735485334261,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"XLY_RSI10_GT_80","active":false,"distance":-29.171611381840953736912584314,"symbol":"XLY","indicator":"RSI10","value":50.828388618159046263087415686,"threshold":80,"operator":">"},{"branch":"OVERHEAT","condition":"FAS_RSI10_GT_80","active":false,"distance":-23.50621991811031612395938118,"symbol":"FAS","indicator":"RSI10","value":56.49378008188968387604061882,"threshold":80,"operator":">"},{"branch":"OVERHEAT","condition":"SPY_RSI10_GT_79","active":false,"distance":-40.424544416288768971283672637,"symbol":"SPY","indicator":"RSI10","value":38.575455583711231028716327363,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VGT_RSI10_GT_79","active":false,"distance":-42.760253599148667104849406221,"symbol":"VGT","indicator":"RSI10","value":36.239746400851332895150593779,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"DRN_RSI10_GT_79","active":false,"distance":-20.161934943490642672480956405,"symbol":"DRN","indicator":"RSI10","value":58.838065056509357327519043595,"threshold":79,"operator":">"},{"branch":"TACTICAL_OVERRIDES","condition":"SOXL_RSI10_LT_31","active":true,"distance":4.44123625049849208038612025,"symbol":"SOXL","indicator":"RSI10","value":26.55876374950150791961387975,"threshold":31,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"QQQ_RSI10_LT_31","active":false,"distance":-2.135484023160636554589006374,"symbol":"QQQ","indicator":"RSI10","value":33.135484023160636554589006374,"threshold":31,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"XLP_RSI10_GT_75","active":false,"distance":-9.504828827496020093330055056,"symbol":"XLP","indicator":"RSI10","value":65.495171172503979906669944944,"threshold":75,"operator":">"},{"branch":"TACTICAL_OVERRIDES","condition":"SPXL_RSI10_LT_28","active":false,"distance":-9.280664478793149136091692668,"symbol":"SPXL","indicator":"RSI10","value":37.280664478793149136091692668,"threshold":28,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"LABU_RSI10_LT_25","active":false,"distance":-18.148175295212501753622163949,"symbol":"LABU","indicator":"RSI10","value":43.148175295212501753622163949,"threshold":25,"operator":"<"},{"branch":"REGIME","condition":"XLK_RSI10_GT_KMLM_RSI10","active":false,"distance":-16.319754129566733422284464880,"symbol":"XLK","indicator":"RSI10-KMLM_RSI10","value":34.518114682731152661470919118,"threshold":50.837868812297886083755383998,"operator":">"},{"branch":"TREND","condition":"QQQ_SMA50_GT_QQQ_SMA200","active":true,"distance":49.39255,"symbol":"QQQ","indicator":"SMA50-SMA200","value":725.4546,"threshold":676.06205,"operator":">"}],"indicators":[{"symbol":"DRN","indicator":"RSI10","value":58.838065056509357327519043595,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"FAS","indicator":"RSI10","value":56.49378008188968387604061882,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"KMLM","indicator":"RSI10","value":50.837868812297886083755383998,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"LABU","indicator":"RSI10","value":43.148175295212501753622163949,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"RSI10","value":33.135484023160636554589006374,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"SMA200","value":676.06205,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"SMA50","value":725.4546,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQE","indicator":"RSI10","value":38.043972819641339220979572192,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","indicator":"RSI10","value":26.55876374950150791961387975,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","indicator":"RSI11","value":27.818837796913204258760010133,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPXL","indicator":"RSI10","value":37.280664478793149136091692668,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPY","indicator":"RSI10","value":38.575455583711231028716327363,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","indicator":"RSI10","value":34.220404596029034600238419617,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","indicator":"RSI11","value":35.410760487698956478591282037,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","indicator":"RSI10","value":32.970950276779038512390839125,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","indicator":"RSI11","value":33.963265779982712729285738138,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","indicator":"RSI10","value":31.691292328964258735485334261,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","indicator":"RSI11","value":32.867945133488469043267075311,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","indicator":"RSI10","value":37.10545616647338774694603769,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","indicator":"RSI11","value":38.157342163273689565910411119,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","indicator":"RSI10","value":63.507016091417522086031477563,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","indicator":"RSI21","value":53.290095559192059581430983155,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VGT","indicator":"RSI10","value":36.239746400851332895150593779,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOG","indicator":"RSI10","value":29.528247605726332411078913162,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOV","indicator":"RSI10","value":74.078133893336965436066699423,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOX","indicator":"RSI10","value":28.90423700358241050145740872,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VTV","indicator":"RSI10","value":63.873924693935962996961336605,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLK","indicator":"RSI10","value":34.518114682731152661470919118,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLP","indicator":"RSI10","value":65.495171172503979906669944944,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLY","indicator":"RSI10","value":50.828388618159046263087415686,"calculatedAtUtc":"2026-10-23T22:57:35.0136954+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":"UPRO","rank":1,"value":38.157342163273689565910411119,"selected":true},{"symbol":"SVIX","rank":2,"value":35.410760487698956478591282037,"selected":true},{"symbol":"TECL","rank":3,"value":33.963265779982712729285738138,"selected":true},{"symbol":"TQQQ","rank":4,"value":32.867945133488469043267075311,"selected":false},{"symbol":"SOXL","rank":5,"value":27.818837796913204258760010133,"selected":false}]},{"branch":"RISK_ON_BELOW_TREND_ROTATION","direction":"ascending","indicator":"RSI10","candidates":[{"symbol":"SOXL","rank":1,"value":26.55876374950150791961387975,"selected":true},{"symbol":"TECL","rank":2,"value":32.970950276779038512390839125,"selected":true},{"symbol":"SVIX","rank":3,"value":34.220404596029034600238419617,"selected":true},{"symbol":"UPRO","rank":4,"value":37.10545616647338774694603769,"selected":false}]}],"freshness":[{"symbol":"QQQE","latestBarUtc":"2026-10-23T19:55:00+00:00","stalenessSeconds":10955.0136954},{"symbol":"VTV","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"VOX","latestBarUtc":"2026-10-23T19:39:00+00:00","stalenessSeconds":11915.0136954},{"symbol":"TECL","latestBarUtc":"2026-10-23T19:57:00+00:00","stalenessSeconds":10835.0136954},{"symbol":"VOOG","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"VOOV","latestBarUtc":"2026-10-23T14:46:00+00:00","stalenessSeconds":29495.0136954},{"symbol":"XLP","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"TQQQ","latestBarUtc":"2026-10-23T20:24:00+00:00","stalenessSeconds":9215.0136954},{"symbol":"XLY","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"FAS","latestBarUtc":"2026-10-23T19:55:00+00:00","stalenessSeconds":10955.0136954},{"symbol":"SPY","latestBarUtc":"2026-10-23T20:09:00+00:00","stalenessSeconds":10115.0136954},{"symbol":"VGT","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"SOXL","latestBarUtc":"2026-10-23T20:50:00+00:00","stalenessSeconds":7655.0136954},{"symbol":"KMLM","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"QQQ","latestBarUtc":"2026-10-23T20:53:00+00:00","stalenessSeconds":7475.0136954},{"symbol":"XLK","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"SPXL","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"UVXY","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"LABU","latestBarUtc":"2026-10-23T19:10:00+00:00","stalenessSeconds":13655.0136954},{"symbol":"SVIX","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"UPRO","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954},{"symbol":"DRN","latestBarUtc":"2026-10-23T19:59:00+00:00","stalenessSeconds":10715.0136954}],"warnings":[],"activeBranches":["TACTICAL_OVERRIDES"],"isComplete":true}],"notes":"First draft snapshot collected from stub adapters."}