{"market":"h10","cluster":null,"current_tick":1533,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":240,"rows":[{"tick":1293,"closes_at":1782273600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.5295,"cost_mean":18.543,"price_open":40.6329,"price_high":78.3791,"price_low":19.1975,"price_close":29.3953,"list_price":29.3953,"supply_units":28098,"supply_value":429902.64,"advancers":1,"decliners":0,"exec_n":52,"units":747,"desk_units":747,"holder_units":0,"notional":8965.45,"revenue":28288.96,"inventory_value":140834.33,"open":6.993,"close":1.0602,"high":116.8277,"low":0.9601,"vwap":12.0019,"sold":578.0,"active":429,"inventory":3005.0,"quoted":null,"velocity":1.3473,"demand_index":null,"sell_through":0.1923,"desk_pnl":17559.25,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0,"exec_rate":0.0858085808580858},{"tick":1294,"closes_at":1782309600.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.9772,"cost_mean":18.266,"price_open":35.9062,"price_high":54.4843,"price_low":20.2011,"price_close":36.3883,"list_price":36.3883,"supply_units":25458,"supply_value":305228.42,"advancers":1,"decliners":0,"exec_n":31,"units":495,"desk_units":495,"holder_units":0,"notional":5294.47,"revenue":28919.4,"inventory_value":133526.29,"open":1.1059,"close":28.5449,"high":31.4048,"low":1.0111,"vwap":10.6959,"sold":604.0,"active":415,"inventory":2932.0,"quoted":null,"velocity":1.4554,"demand_index":null,"sell_through":0.206,"desk_pnl":8917.71,"holder_pnl":0.0,"profitable_rate":0.9032,"downside_rate":0.0323,"exec_rate":0.056776556776556776},{"tick":1295,"closes_at":1782345600.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.5671,"cost_mean":17.327,"price_open":35.9212,"price_high":69.0561,"price_low":20.6561,"price_close":34.8709,"list_price":34.8709,"supply_units":27139,"supply_value":389830.65,"advancers":3,"decliners":0,"exec_n":57,"units":551,"desk_units":551,"holder_units":0,"notional":6750.48,"revenue":25358.61,"inventory_value":135223.72,"open":6.5998,"close":1.0525,"high":84.7953,"low":0.8744,"vwap":12.2513,"sold":525.0,"active":397,"inventory":2949.0,"quoted":null,"velocity":1.3224,"demand_index":null,"sell_through":0.178,"desk_pnl":12602.46,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0175,"exec_rate":0.09628378378378379},{"tick":1296,"closes_at":1782381600.0,"recorded":true,"settled":true,"menu_n":634,"cost_floor":0.6937,"cost_mean":16.14,"price_open":31.2948,"price_high":75.2554,"price_low":19.8203,"price_close":30.3489,"list_price":30.3489,"supply_units":31054,"supply_value":361756.32,"advancers":1,"decliners":5,"exec_n":63,"units":568,"desk_units":568,"holder_units":0,"notional":6062.35,"revenue":28462.43,"inventory_value":127659.99,"open":11.0667,"close":2.4019,"high":74.6431,"low":1.1225,"vwap":10.6732,"sold":556.0,"active":368,"inventory":2651.0,"quoted":null,"velocity":1.5109,"demand_index":null,"sell_through":0.2097,"desk_pnl":12342.81,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0317,"exec_rate":0.09936908517350158},{"tick":1297,"closes_at":1782417600.0,"recorded":true,"settled":true,"menu_n":489,"cost_floor":0.6139,"cost_mean":18.712,"price_open":50.6124,"price_high":64.144,"price_low":19.7081,"price_close":42.9424,"list_price":42.9424,"supply_units":22154,"supply_value":315592.86,"advancers":2,"decliners":2,"exec_n":40,"units":447,"desk_units":447,"holder_units":0,"notional":3917.35,"revenue":27330.04,"inventory_value":116323.96,"open":7.0413,"close":1.0528,"high":38.6002,"low":1.0262,"vwap":8.7637,"sold":650.0,"active":366,"inventory":2545.0,"quoted":null,"velocity":1.776,"demand_index":null,"sell_through":0.2554,"desk_pnl":6314.25,"holder_pnl":0.0,"profitable_rate":0.85,"downside_rate":0.0,"exec_rate":0.081799591002045},{"tick":1298,"closes_at":1782453600.0,"recorded":true,"settled":true,"menu_n":478,"cost_floor":0.8143,"cost_mean":19.909,"price_open":24.6551,"price_high":69.5733,"price_low":20.0561,"price_close":34.62,"list_price":34.62,"supply_units":19781,"supply_value":304492.48,"advancers":2,"decliners":0,"exec_n":25,"units":184,"desk_units":184,"holder_units":0,"notional":1223.57,"revenue":24469.38,"inventory_value":121419.97,"open":10.3565,"close":5.2215,"high":76.4851,"low":1.1196,"vwap":6.6498,"sold":498.0,"active":376,"inventory":2454.0,"quoted":null,"velocity":1.3245,"demand_index":null,"sell_through":0.2029,"desk_pnl":3029.72,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.04,"exec_rate":0.05230125523012552},{"tick":1299,"closes_at":1782489600.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.7297,"cost_mean":18.402,"price_open":24.3282,"price_high":69.9409,"price_low":21.2518,"price_close":30.8271,"list_price":30.8271,"supply_units":29953,"supply_value":455856.57,"advancers":0,"decliners":0,"exec_n":35,"units":370,"desk_units":370,"holder_units":0,"notional":3446.98,"revenue":15907.08,"inventory_value":110608.4,"open":5.6438,"close":0.9441,"high":80.6879,"low":0.9441,"vwap":9.3162,"sold":350.0,"active":367,"inventory":2278.0,"quoted":null,"velocity":0.9537,"demand_index":null,"sell_through":0.1536,"desk_pnl":5937.72,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0571,"exec_rate":0.05813953488372093},{"tick":1300,"closes_at":1782525600.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.5765,"cost_mean":16.884,"price_open":20.2954,"price_high":61.1036,"price_low":18.4716,"price_close":33.4321,"list_price":33.4321,"supply_units":26599,"supply_value":292909.81,"advancers":0,"decliners":1,"exec_n":41,"units":724,"desk_units":724,"holder_units":0,"notional":8752.47,"revenue":20921.43,"inventory_value":104850.62,"open":14.7762,"close":1.4997,"high":35.7207,"low":0.9198,"vwap":12.089,"sold":429.0,"active":365,"inventory":2274.0,"quoted":null,"velocity":1.1753,"demand_index":null,"sell_through":0.1887,"desk_pnl":15655.9,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0,"exec_rate":0.0702054794520548},{"tick":1301,"closes_at":1782561600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6506,"cost_mean":18.938,"price_open":30.3489,"price_high":79.119,"price_low":15.7747,"price_close":28.7282,"list_price":28.7282,"supply_units":29639,"supply_value":404413.6,"advancers":4,"decliners":0,"exec_n":43,"units":470,"desk_units":470,"holder_units":0,"notional":4935.54,"revenue":20309.05,"inventory_value":94205.91,"open":5.4984,"close":18.4676,"high":36.3138,"low":2.7856,"vwap":10.5012,"sold":444.0,"active":357,"inventory":2087.0,"quoted":null,"velocity":1.2437,"demand_index":null,"sell_through":0.2127,"desk_pnl":6938.67,"holder_pnl":0.0,"profitable_rate":0.7674,"downside_rate":0.0,"exec_rate":0.07095709570957096},{"tick":1302,"closes_at":1782597600.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.5342,"cost_mean":19.332,"price_open":27.8196,"price_high":68.8023,"price_low":22.252,"price_close":38.9061,"list_price":38.9061,"supply_units":28544,"supply_value":410949.88,"advancers":0,"decliners":2,"exec_n":44,"units":731,"desk_units":731,"holder_units":0,"notional":8812.88,"revenue":14010.85,"inventory_value":87324.0,"open":5.2133,"close":6.5067,"high":78.9767,"low":0.9428,"vwap":12.0559,"sold":325.0,"active":344,"inventory":2009.0,"quoted":null,"velocity":0.9448,"demand_index":null,"sell_through":0.1618,"desk_pnl":15721.25,"holder_pnl":0.0,"profitable_rate":0.9773,"downside_rate":0.0,"exec_rate":0.07457627118644068},{"tick":1303,"closes_at":1782633600.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.5966,"cost_mean":17.547,"price_open":32.2749,"price_high":61.9088,"price_low":19.0726,"price_close":31.8686,"list_price":31.8686,"supply_units":24228,"supply_value":317566.63,"advancers":1,"decliners":1,"exec_n":42,"units":633,"desk_units":633,"holder_units":0,"notional":7039.05,"revenue":19286.53,"inventory_value":101915.78,"open":2.4019,"close":1.5046,"high":46.832,"low":1.1534,"vwap":11.1201,"sold":381.0,"active":345,"inventory":2161.0,"quoted":null,"velocity":1.1043,"demand_index":null,"sell_through":0.1763,"desk_pnl":11729.69,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0238,"exec_rate":0.0759493670886076},{"tick":1304,"closes_at":1782669600.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.9088,"cost_mean":17.986,"price_open":38.771,"price_high":62.1858,"price_low":23.079,"price_close":41.9071,"list_price":41.9071,"supply_units":28309,"supply_value":346624.43,"advancers":0,"decliners":2,"exec_n":62,"units":707,"desk_units":707,"holder_units":0,"notional":5549.21,"revenue":22254.84,"inventory_value":124835.28,"open":3.131,"close":1.4614,"high":42.2533,"low":0.9088,"vwap":7.849,"sold":475.0,"active":357,"inventory":2495.0,"quoted":null,"velocity":1.3305,"demand_index":null,"sell_through":0.1904,"desk_pnl":8946.97,"holder_pnl":0.0,"profitable_rate":0.9677,"downside_rate":0.0161,"exec_rate":0.10385259631490787},{"tick":1305,"closes_at":1782705600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":1.1898,"cost_mean":15.819,"price_open":49.5286,"price_high":62.7553,"price_low":21.1976,"price_close":31.1522,"list_price":31.1522,"supply_units":25088,"supply_value":287059.84,"advancers":5,"decliners":2,"exec_n":60,"units":1139,"desk_units":1139,"holder_units":0,"notional":11683.82,"revenue":26713.91,"inventory_value":141645.12,"open":5.4868,"close":2.5494,"high":87.2086,"low":1.8668,"vwap":10.258,"sold":588.0,"active":365,"inventory":2970.0,"quoted":null,"velocity":1.611,"demand_index":null,"sell_through":0.198,"desk_pnl":17932.26,"holder_pnl":0.0,"profitable_rate":0.85,"downside_rate":0.0167,"exec_rate":0.10676156583629894},{"tick":1306,"closes_at":1782741600.0,"recorded":true,"settled":true,"menu_n":515,"cost_floor":0.7012,"cost_mean":18.307,"price_open":41.3286,"price_high":75.0796,"price_low":15.9708,"price_close":22.4139,"list_price":22.4139,"supply_units":24550,"supply_value":312705.67,"advancers":1,"decliners":2,"exec_n":39,"units":359,"desk_units":359,"holder_units":0,"notional":3389.99,"revenue":26382.29,"inventory_value":132934.56,"open":2.9241,"close":16.7581,"high":45.1642,"low":1.4125,"vwap":9.4429,"sold":723.0,"active":379,"inventory":2948.0,"quoted":null,"velocity":1.9077,"demand_index":null,"sell_through":0.2453,"desk_pnl":4349.05,"holder_pnl":0.0,"profitable_rate":0.641,"downside_rate":0.0,"exec_rate":0.07572815533980583},{"tick":1307,"closes_at":1782777600.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":0.6495,"cost_mean":18.501,"price_open":27.886,"price_high":70.0838,"price_low":20.7676,"price_close":47.9348,"list_price":47.9348,"supply_units":24196,"supply_value":328723.99,"advancers":0,"decliners":2,"exec_n":32,"units":300,"desk_units":300,"holder_units":0,"notional":2719.76,"revenue":29136.37,"inventory_value":135179.12,"open":2.9364,"close":18.1991,"high":45.4243,"low":1.2965,"vwap":9.0659,"sold":800.0,"active":380,"inventory":2973.0,"quoted":null,"velocity":2.1053,"demand_index":null,"sell_through":0.2691,"desk_pnl":2758.14,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0,"exec_rate":0.06037735849056604},{"tick":1308,"closes_at":1782813600.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.6888,"cost_mean":15.909,"price_open":32.4406,"price_high":53.1306,"price_low":20.1024,"price_close":23.2934,"list_price":23.2934,"supply_units":27645,"supply_value":343788.4,"advancers":1,"decliners":4,"exec_n":58,"units":781,"desk_units":781,"holder_units":0,"notional":9241.71,"revenue":23753.82,"inventory_value":131518.75,"open":6.9179,"close":16.3617,"high":48.7406,"low":1.0735,"vwap":11.8332,"sold":529.0,"active":372,"inventory":2712.0,"quoted":null,"velocity":1.422,"demand_index":null,"sell_through":0.1951,"desk_pnl":14175.37,"holder_pnl":0.0,"profitable_rate":0.9483,"downside_rate":0.0172,"exec_rate":0.09797297297297297},{"tick":1309,"closes_at":1782849600.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.6597,"cost_mean":19.551,"price_open":28.8462,"price_high":71.3891,"price_low":18.5302,"price_close":55.2802,"list_price":55.2802,"supply_units":25420,"supply_value":330737.96,"advancers":3,"decliners":1,"exec_n":41,"units":720,"desk_units":720,"holder_units":0,"notional":3691.63,"revenue":28203.59,"inventory_value":120767.42,"open":7.1084,"close":1.4638,"high":39.7834,"low":1.4638,"vwap":5.1273,"sold":723.0,"active":371,"inventory":2573.0,"quoted":null,"velocity":1.9488,"demand_index":null,"sell_through":0.281,"desk_pnl":6101.87,"holder_pnl":0.0,"profitable_rate":0.8537,"downside_rate":0.0,"exec_rate":0.07495429616087751},{"tick":1310,"closes_at":1782885600.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.5989,"cost_mean":19.254,"price_open":36.1043,"price_high":77.8016,"price_low":25.2671,"price_close":53.6148,"list_price":53.6148,"supply_units":25744,"supply_value":369532.77,"advancers":2,"decliners":2,"exec_n":46,"units":793,"desk_units":793,"holder_units":0,"notional":12830.17,"revenue":19181.36,"inventory_value":110997.49,"open":7.4341,"close":27.7422,"high":85.3727,"low":1.2489,"vwap":16.1793,"sold":465.0,"active":358,"inventory":2318.0,"quoted":null,"velocity":1.2989,"demand_index":null,"sell_through":0.2006,"desk_pnl":23061.24,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0,"exec_rate":0.08288288288288288},{"tick":1311,"closes_at":1782921600.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.7036,"cost_mean":19.782,"price_open":43.9913,"price_high":62.1877,"price_low":23.406,"price_close":39.3948,"list_price":39.3948,"supply_units":27836,"supply_value":400508.47,"advancers":1,"decliners":2,"exec_n":39,"units":405,"desk_units":405,"holder_units":0,"notional":5270.87,"revenue":18324.1,"inventory_value":113135.29,"open":8.6496,"close":21.4788,"high":44.591,"low":1.4992,"vwap":13.0145,"sold":554.0,"active":365,"inventory":2491.0,"quoted":null,"velocity":1.5178,"demand_index":null,"sell_through":0.2224,"desk_pnl":7730.5,"holder_pnl":0.0,"profitable_rate":0.8974,"downside_rate":0.0,"exec_rate":0.06467661691542288},{"tick":1312,"closes_at":1782957600.0,"recorded":true,"settled":true,"menu_n":493,"cost_floor":0.519,"cost_mean":18.555,"price_open":31.3534,"price_high":74.5462,"price_low":21.5849,"price_close":46.8455,"list_price":46.8455,"supply_units":22384,"supply_value":309652.97,"advancers":0,"decliners":3,"exec_n":42,"units":549,"desk_units":549,"holder_units":0,"notional":8931.23,"revenue":22393.47,"inventory_value":138151.7,"open":7.8556,"close":2.7841,"high":46.496,"low":1.7391,"vwap":16.2682,"sold":552.0,"active":366,"inventory":2771.0,"quoted":null,"velocity":1.5082,"demand_index":null,"sell_through":0.1992,"desk_pnl":13140.23,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0,"exec_rate":0.08519269776876268},{"tick":1313,"closes_at":1782993600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.7094,"cost_mean":18.021,"price_open":45.4098,"price_high":70.8408,"price_low":22.3377,"price_close":39.595,"list_price":39.595,"supply_units":26703,"supply_value":369418.87,"advancers":3,"decliners":0,"exec_n":40,"units":550,"desk_units":550,"holder_units":0,"notional":5902.88,"revenue":23561.93,"inventory_value":131467.86,"open":10.8443,"close":22.7015,"high":57.5137,"low":1.2334,"vwap":10.7325,"sold":443.0,"active":348,"inventory":2590.0,"quoted":null,"velocity":1.273,"demand_index":null,"sell_through":0.171,"desk_pnl":10857.55,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.025,"exec_rate":0.06932409012131716},{"tick":1314,"closes_at":1783029600.0,"recorded":true,"settled":true,"menu_n":522,"cost_floor":0.6772,"cost_mean":16.956,"price_open":36.7011,"price_high":61.8319,"price_low":18.7506,"price_close":38.6366,"list_price":38.6366,"supply_units":24004,"supply_value":333148.23,"advancers":5,"decliners":3,"exec_n":48,"units":510,"desk_units":510,"holder_units":0,"notional":7432.92,"revenue":25593.96,"inventory_value":133680.32,"open":11.2014,"close":6.9074,"high":86.6048,"low":1.4601,"vwap":14.5744,"sold":640.0,"active":338,"inventory":2637.0,"quoted":null,"velocity":1.8935,"demand_index":null,"sell_through":0.2427,"desk_pnl":14306.29,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0208,"exec_rate":0.09195402298850575},{"tick":1315,"closes_at":1783065600.0,"recorded":true,"settled":true,"menu_n":616,"cost_floor":0.6344,"cost_mean":18.018,"price_open":26.1456,"price_high":67.1297,"price_low":18.385,"price_close":25.2255,"list_price":25.2255,"supply_units":28605,"supply_value":387406.9,"advancers":0,"decliners":2,"exec_n":43,"units":598,"desk_units":598,"holder_units":0,"notional":5812.81,"revenue":27195.06,"inventory_value":129544.71,"open":7.6982,"close":14.6838,"high":40.8056,"low":0.9473,"vwap":9.7204,"sold":622.0,"active":331,"inventory":2517.0,"quoted":null,"velocity":1.8792,"demand_index":null,"sell_through":0.2471,"desk_pnl":11497.82,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0233,"exec_rate":0.0698051948051948},{"tick":1316,"closes_at":1783101600.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.9635,"cost_mean":18.056,"price_open":45.0199,"price_high":60.8833,"price_low":22.4178,"price_close":40.0749,"list_price":40.0749,"supply_units":25704,"supply_value":363953.59,"advancers":1,"decliners":1,"exec_n":54,"units":696,"desk_units":696,"holder_units":0,"notional":10002.02,"revenue":30689.99,"inventory_value":134011.3,"open":11.1542,"close":20.0062,"high":64.8088,"low":2.1125,"vwap":14.3707,"sold":554.0,"active":345,"inventory":2377.0,"quoted":null,"velocity":1.6058,"demand_index":null,"sell_through":0.2331,"desk_pnl":14303.03,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0185,"exec_rate":0.09747292418772563},{"tick":1317,"closes_at":1783137600.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":1.1825,"cost_mean":18.983,"price_open":37.0777,"price_high":64.9914,"price_low":19.9887,"price_close":27.5032,"list_price":27.5032,"supply_units":26250,"supply_value":406625.33,"advancers":2,"decliners":1,"exec_n":36,"units":353,"desk_units":353,"holder_units":0,"notional":4777.36,"revenue":29651.59,"inventory_value":132198.31,"open":10.7833,"close":1.5624,"high":83.585,"low":1.5624,"vwap":13.5336,"sold":569.0,"active":343,"inventory":2408.0,"quoted":null,"velocity":1.6589,"demand_index":null,"sell_through":0.2363,"desk_pnl":5469.27,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.0632688927943761},{"tick":1318,"closes_at":1783173600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.5951,"cost_mean":18.662,"price_open":38.142,"price_high":59.7456,"price_low":23.3859,"price_close":37.9188,"list_price":37.9188,"supply_units":26838,"supply_value":332744.17,"advancers":2,"decliners":2,"exec_n":55,"units":826,"desk_units":826,"holder_units":0,"notional":11212.31,"revenue":30401.85,"inventory_value":131585.35,"open":1.1519,"close":21.371,"high":84.0759,"low":1.1519,"vwap":13.5742,"sold":673.0,"active":347,"inventory":2527.0,"quoted":null,"velocity":1.9395,"demand_index":null,"sell_through":0.2663,"desk_pnl":16551.31,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.10036496350364964},{"tick":1319,"closes_at":1783209600.0,"recorded":true,"settled":true,"menu_n":543,"cost_floor":0.7261,"cost_mean":17.424,"price_open":36.8556,"price_high":55.7918,"price_low":17.0548,"price_close":33.0032,"list_price":33.0032,"supply_units":26567,"supply_value":296425.01,"advancers":3,"decliners":3,"exec_n":43,"units":682,"desk_units":682,"holder_units":0,"notional":7684.7,"revenue":16758.1,"inventory_value":119401.78,"open":5.0133,"close":2.8207,"high":80.1629,"low":1.4926,"vwap":11.2679,"sold":339.0,"active":322,"inventory":2129.0,"quoted":null,"velocity":1.0528,"demand_index":null,"sell_through":0.1592,"desk_pnl":10579.25,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0233,"exec_rate":0.07918968692449356},{"tick":1320,"closes_at":1783245600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":1.0153,"cost_mean":21.246,"price_open":50.943,"price_high":75.6874,"price_low":19.3397,"price_close":53.5188,"list_price":53.5188,"supply_units":25493,"supply_value":375561.75,"advancers":2,"decliners":5,"exec_n":63,"units":738,"desk_units":738,"holder_units":0,"notional":9014.14,"revenue":18279.96,"inventory_value":133042.52,"open":7.4247,"close":19.4142,"high":63.432,"low":1.0368,"vwap":12.2143,"sold":350.0,"active":336,"inventory":2361.0,"quoted":null,"velocity":1.0417,"demand_index":null,"sell_through":0.1482,"desk_pnl":15636.55,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0317,"exec_rate":0.1076923076923077},{"tick":1321,"closes_at":1783281600.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.6359,"cost_mean":18.695,"price_open":42.6329,"price_high":71.148,"price_low":18.2121,"price_close":33.4198,"list_price":33.4198,"supply_units":23822,"supply_value":324257.27,"advancers":5,"decliners":4,"exec_n":56,"units":491,"desk_units":491,"holder_units":0,"notional":8920.14,"revenue":31175.03,"inventory_value":141853.75,"open":2.5924,"close":19.2324,"high":89.2661,"low":1.1128,"vwap":18.1673,"sold":641.0,"active":351,"inventory":2601.0,"quoted":null,"velocity":1.8262,"demand_index":null,"sell_through":0.2464,"desk_pnl":14410.9,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0,"exec_rate":0.09876543209876543},{"tick":1322,"closes_at":1783317600.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":1.1385,"cost_mean":20.154,"price_open":35.8069,"price_high":72.0714,"price_low":18.1966,"price_close":56.3309,"list_price":56.3309,"supply_units":25718,"supply_value":388838.86,"advancers":4,"decliners":6,"exec_n":70,"units":932,"desk_units":932,"holder_units":0,"notional":12465.75,"revenue":29342.65,"inventory_value":140524.79,"open":6.2331,"close":8.689,"high":71.7849,"low":1.1385,"vwap":13.3753,"sold":568.0,"active":368,"inventory":2474.0,"quoted":null,"velocity":1.5435,"demand_index":null,"sell_through":0.2296,"desk_pnl":18654.39,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0571,"exec_rate":0.11904761904761904},{"tick":1323,"closes_at":1783353600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.5847,"cost_mean":19.473,"price_open":37.8193,"price_high":74.2905,"price_low":19.9068,"price_close":50.7737,"list_price":50.7737,"supply_units":27484,"supply_value":360718.58,"advancers":1,"decliners":1,"exec_n":45,"units":504,"desk_units":504,"holder_units":0,"notional":7256.15,"revenue":29408.02,"inventory_value":151867.8,"open":22.6604,"close":1.332,"high":67.6982,"low":1.166,"vwap":14.3971,"sold":568.0,"active":372,"inventory":2537.0,"quoted":null,"velocity":1.5269,"demand_index":null,"sell_through":0.2239,"desk_pnl":8241.0,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.08064516129032258},{"tick":1324,"closes_at":1783389600.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":0.648,"cost_mean":16.81,"price_open":48.0262,"price_high":61.9636,"price_low":21.6759,"price_close":40.164,"list_price":40.164,"supply_units":24872,"supply_value":330603.15,"advancers":0,"decliners":1,"exec_n":57,"units":843,"desk_units":843,"holder_units":0,"notional":8141.63,"revenue":36699.92,"inventory_value":155205.65,"open":6.7949,"close":20.1791,"high":36.8323,"low":1.3468,"vwap":9.6579,"sold":833.0,"active":390,"inventory":2928.0,"quoted":null,"velocity":2.1359,"demand_index":null,"sell_through":0.2845,"desk_pnl":15394.32,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0175,"exec_rate":0.10614525139664804},{"tick":1325,"closes_at":1783425600.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.5477,"cost_mean":16.488,"price_open":39.9093,"price_high":59.4527,"price_low":18.5675,"price_close":49.3614,"list_price":49.3614,"supply_units":24723,"supply_value":313812.06,"advancers":2,"decliners":3,"exec_n":51,"units":616,"desk_units":616,"holder_units":0,"notional":5972.73,"revenue":25405.5,"inventory_value":153100.52,"open":24.3833,"close":2.6943,"high":55.2451,"low":1.6789,"vwap":9.696,"sold":505.0,"active":399,"inventory":2607.0,"quoted":null,"velocity":1.2657,"demand_index":null,"sell_through":0.1937,"desk_pnl":9750.84,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0392,"exec_rate":0.09586466165413533},{"tick":1326,"closes_at":1783461600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.5024,"cost_mean":17.484,"price_open":29.7069,"price_high":65.3977,"price_low":21.6156,"price_close":28.7981,"list_price":28.7981,"supply_units":24134,"supply_value":308894.02,"advancers":3,"decliners":0,"exec_n":52,"units":441,"desk_units":441,"holder_units":0,"notional":6555.71,"revenue":21743.16,"inventory_value":171029.87,"open":23.915,"close":1.6453,"high":79.2,"low":1.6419,"vwap":14.8655,"sold":411.0,"active":412,"inventory":2835.0,"quoted":null,"velocity":0.9976,"demand_index":null,"sell_through":0.145,"desk_pnl":9374.37,"holder_pnl":0.0,"profitable_rate":0.8077,"downside_rate":0.0385,"exec_rate":0.0931899641577061},{"tick":1327,"closes_at":1783497600.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.5483,"cost_mean":18.39,"price_open":57.7466,"price_high":68.2071,"price_low":16.8418,"price_close":42.0398,"list_price":42.0398,"supply_units":24284,"supply_value":346173.56,"advancers":3,"decliners":2,"exec_n":47,"units":530,"desk_units":530,"holder_units":0,"notional":7674.38,"revenue":31877.78,"inventory_value":170791.56,"open":8.5026,"close":16.2182,"high":35.463,"low":2.0438,"vwap":14.48,"sold":712.0,"active":409,"inventory":3129.0,"quoted":null,"velocity":1.7408,"demand_index":null,"sell_through":0.2275,"desk_pnl":14792.85,"holder_pnl":0.0,"profitable_rate":0.8085,"downside_rate":0.0213,"exec_rate":0.08687615526802218},{"tick":1328,"closes_at":1783533600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.6431,"cost_mean":18.473,"price_open":33.6726,"price_high":66.6209,"price_low":18.6016,"price_close":31.6866,"list_price":31.6866,"supply_units":24267,"supply_value":327432.66,"advancers":3,"decliners":2,"exec_n":43,"units":469,"desk_units":469,"holder_units":0,"notional":5359.52,"revenue":25589.87,"inventory_value":157574.51,"open":5.9506,"close":17.8815,"high":79.3824,"low":1.8158,"vwap":11.4275,"sold":483.0,"active":409,"inventory":2800.0,"quoted":null,"velocity":1.1809,"demand_index":null,"sell_through":0.1725,"desk_pnl":8415.66,"holder_pnl":0.0,"profitable_rate":0.814,"downside_rate":0.0233,"exec_rate":0.07706093189964158},{"tick":1329,"closes_at":1783569600.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.6279,"cost_mean":20.535,"price_open":59.3539,"price_high":80.6238,"price_low":19.9698,"price_close":43.6997,"list_price":43.6997,"supply_units":24573,"supply_value":383542.09,"advancers":4,"decliners":1,"exec_n":30,"units":302,"desk_units":302,"holder_units":0,"notional":4399.27,"revenue":32572.3,"inventory_value":161901.98,"open":35.4352,"close":13.83,"high":78.3103,"low":2.1983,"vwap":14.5671,"sold":692.0,"active":406,"inventory":2805.0,"quoted":null,"velocity":1.7044,"demand_index":null,"sell_through":0.2467,"desk_pnl":4208.39,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0667,"exec_rate":0.055970149253731345},{"tick":1330,"closes_at":1783605600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":1.2132,"cost_mean":17.764,"price_open":39.9204,"price_high":58.2507,"price_low":20.9628,"price_close":28.4606,"list_price":28.4606,"supply_units":26823,"supply_value":364763.4,"advancers":0,"decliners":2,"exec_n":57,"units":794,"desk_units":794,"holder_units":0,"notional":7635.21,"revenue":27328.22,"inventory_value":141975.79,"open":5.4671,"close":1.6207,"high":65.5289,"low":1.5105,"vwap":9.6161,"sold":547.0,"active":397,"inventory":2502.0,"quoted":null,"velocity":1.3778,"demand_index":null,"sell_through":0.2186,"desk_pnl":13508.76,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0,"exec_rate":0.09484193011647254},{"tick":1331,"closes_at":1783641600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.9466,"cost_mean":17.975,"price_open":27.215,"price_high":63.4074,"price_low":20.9121,"price_close":44.2896,"list_price":44.2896,"supply_units":28039,"supply_value":356917.1,"advancers":3,"decliners":3,"exec_n":51,"units":857,"desk_units":857,"holder_units":0,"notional":6592.41,"revenue":21951.49,"inventory_value":134626.24,"open":11.6679,"close":1.6801,"high":39.3407,"low":1.0504,"vwap":7.6924,"sold":410.0,"active":393,"inventory":2321.0,"quoted":null,"velocity":1.0433,"demand_index":null,"sell_through":0.1766,"desk_pnl":11736.4,"holder_pnl":0.0,"profitable_rate":0.902,"downside_rate":0.0196,"exec_rate":0.08823529411764706},{"tick":1332,"closes_at":1783677600.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.625,"cost_mean":17.96,"price_open":46.7703,"price_high":63.9275,"price_low":20.8649,"price_close":44.5339,"list_price":44.5339,"supply_units":27705,"supply_value":387423.73,"advancers":2,"decliners":1,"exec_n":46,"units":827,"desk_units":827,"holder_units":0,"notional":6282.06,"revenue":20114.99,"inventory_value":138749.39,"open":6.1101,"close":17.5528,"high":58.6324,"low":0.9128,"vwap":7.5962,"sold":440.0,"active":387,"inventory":2348.0,"quoted":null,"velocity":1.137,"demand_index":null,"sell_through":0.1874,"desk_pnl":12439.72,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0,"exec_rate":0.07504078303425775},{"tick":1333,"closes_at":1783713600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.656,"cost_mean":20.441,"price_open":53.0041,"price_high":70.8357,"price_low":19.4718,"price_close":26.5755,"list_price":26.5755,"supply_units":27944,"supply_value":369452.03,"advancers":2,"decliners":4,"exec_n":40,"units":708,"desk_units":708,"holder_units":0,"notional":5174.89,"revenue":21278.76,"inventory_value":132478.49,"open":4.6109,"close":18.3152,"high":39.0701,"low":0.8929,"vwap":7.3092,"sold":465.0,"active":385,"inventory":2390.0,"quoted":null,"velocity":1.2078,"demand_index":null,"sell_through":0.1946,"desk_pnl":7739.89,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.025,"exec_rate":0.06884681583476764},{"tick":1334,"closes_at":1783749600.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":0.7578,"cost_mean":16.728,"price_open":36.4152,"price_high":57.0114,"price_low":17.083,"price_close":38.6208,"list_price":38.6208,"supply_units":30584,"supply_value":365018.81,"advancers":1,"decliners":3,"exec_n":56,"units":619,"desk_units":619,"holder_units":0,"notional":6809.11,"revenue":22494.68,"inventory_value":136934.22,"open":37.4885,"close":21.8965,"high":58.7789,"low":0.7578,"vwap":11.0002,"sold":600.0,"active":396,"inventory":2775.0,"quoted":null,"velocity":1.5152,"demand_index":null,"sell_through":0.2162,"desk_pnl":16079.53,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.09003215434083602},{"tick":1335,"closes_at":1783785600.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.6716,"cost_mean":17.027,"price_open":30.6729,"price_high":67.7191,"price_low":21.25,"price_close":38.1878,"list_price":38.1878,"supply_units":26936,"supply_value":339441.04,"advancers":4,"decliners":5,"exec_n":60,"units":812,"desk_units":812,"holder_units":0,"notional":8941.99,"revenue":23286.06,"inventory_value":141877.39,"open":9.5755,"close":16.792,"high":65.8303,"low":0.6981,"vwap":11.0123,"sold":638.0,"active":395,"inventory":3239.0,"quoted":null,"velocity":1.6152,"demand_index":null,"sell_through":0.197,"desk_pnl":15063.91,"holder_pnl":0.0,"profitable_rate":0.8833,"downside_rate":0.0333,"exec_rate":0.09803921568627451},{"tick":1336,"closes_at":1783821600.0,"recorded":true,"settled":true,"menu_n":668,"cost_floor":0.7286,"cost_mean":20.417,"price_open":34.0751,"price_high":77.693,"price_low":23.3488,"price_close":30.8026,"list_price":30.8026,"supply_units":28487,"supply_value":422506.2,"advancers":3,"decliners":4,"exec_n":50,"units":586,"desk_units":586,"holder_units":0,"notional":8809.64,"revenue":23328.07,"inventory_value":145288.3,"open":19.0419,"close":0.9094,"high":80.0434,"low":0.7286,"vwap":15.0335,"sold":516.0,"active":408,"inventory":3067.0,"quoted":null,"velocity":1.2647,"demand_index":null,"sell_through":0.1682,"desk_pnl":15168.05,"holder_pnl":0.0,"profitable_rate":0.92,"downside_rate":0.04,"exec_rate":0.0748502994011976},{"tick":1337,"closes_at":1783857600.0,"recorded":true,"settled":true,"menu_n":513,"cost_floor":0.6562,"cost_mean":19.565,"price_open":52.3981,"price_high":71.3676,"price_low":21.2878,"price_close":42.4222,"list_price":42.4222,"supply_units":24558,"supply_value":317598.64,"advancers":0,"decliners":2,"exec_n":36,"units":727,"desk_units":727,"holder_units":0,"notional":4612.72,"revenue":27009.25,"inventory_value":151714.92,"open":25.4392,"close":0.9341,"high":49.8625,"low":0.8638,"vwap":6.3449,"sold":658.0,"active":415,"inventory":3434.0,"quoted":null,"velocity":1.5855,"demand_index":null,"sell_through":0.1916,"desk_pnl":9025.21,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0278,"exec_rate":0.07017543859649122},{"tick":1338,"closes_at":1783893600.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.7053,"cost_mean":17.568,"price_open":37.3995,"price_high":79.6614,"price_low":20.6144,"price_close":49.1423,"list_price":49.1423,"supply_units":26117,"supply_value":300058.17,"advancers":1,"decliners":2,"exec_n":43,"units":416,"desk_units":416,"holder_units":0,"notional":4504.01,"revenue":22997.96,"inventory_value":159414.99,"open":7.7828,"close":20.1448,"high":86.6912,"low":0.7059,"vwap":10.827,"sold":487.0,"active":415,"inventory":3307.0,"quoted":null,"velocity":1.1735,"demand_index":null,"sell_through":0.1473,"desk_pnl":8347.97,"holder_pnl":0.0,"profitable_rate":0.7674,"downside_rate":0.0465,"exec_rate":0.0727580372250423},{"tick":1339,"closes_at":1783929600.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.7623,"cost_mean":16.743,"price_open":44.3179,"price_high":54.13,"price_low":22.2447,"price_close":33.5005,"list_price":33.5005,"supply_units":26238,"supply_value":340008.55,"advancers":2,"decliners":3,"exec_n":42,"units":279,"desk_units":279,"holder_units":0,"notional":2600.83,"revenue":24798.99,"inventory_value":159286.29,"open":8.2979,"close":1.5709,"high":45.146,"low":0.7623,"vwap":9.322,"sold":687.0,"active":439,"inventory":3580.0,"quoted":null,"velocity":1.5649,"demand_index":null,"sell_through":0.1919,"desk_pnl":4648.76,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0714,"exec_rate":0.07394366197183098},{"tick":1340,"closes_at":1783965600.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.8723,"cost_mean":20.177,"price_open":47.4006,"price_high":76.2961,"price_low":20.0958,"price_close":35.8062,"list_price":35.8062,"supply_units":26424,"supply_value":364618.34,"advancers":1,"decliners":4,"exec_n":55,"units":635,"desk_units":635,"holder_units":0,"notional":10603.15,"revenue":21940.17,"inventory_value":142976.3,"open":7.491,"close":1.5582,"high":107.7159,"low":0.8723,"vwap":16.6979,"sold":486.0,"active":425,"inventory":3035.0,"quoted":null,"velocity":1.1435,"demand_index":null,"sell_through":0.1601,"desk_pnl":25066.48,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0,"exec_rate":0.08986928104575163},{"tick":1341,"closes_at":1784001600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.6672,"cost_mean":18.415,"price_open":39.0524,"price_high":69.8373,"price_low":23.8442,"price_close":29.1482,"list_price":29.1482,"supply_units":27754,"supply_value":357993.98,"advancers":2,"decliners":1,"exec_n":36,"units":289,"desk_units":289,"holder_units":0,"notional":5446.43,"revenue":19167.63,"inventory_value":129708.29,"open":4.5393,"close":22.1001,"high":118.5416,"low":1.6673,"vwap":18.8458,"sold":510.0,"active":419,"inventory":2991.0,"quoted":null,"velocity":1.2172,"demand_index":null,"sell_through":0.1705,"desk_pnl":11918.47,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0556,"exec_rate":0.06143344709897611},{"tick":1342,"closes_at":1784037600.0,"recorded":true,"settled":true,"menu_n":623,"cost_floor":0.5234,"cost_mean":17.791,"price_open":30.3649,"price_high":61.8399,"price_low":18.3926,"price_close":38.338,"list_price":38.338,"supply_units":28498,"supply_value":363857.05,"advancers":1,"decliners":1,"exec_n":46,"units":471,"desk_units":471,"holder_units":0,"notional":7795.79,"revenue":23937.86,"inventory_value":141989.18,"open":8.7443,"close":1.3031,"high":83.0841,"low":1.3031,"vwap":16.5516,"sold":481.0,"active":423,"inventory":2946.0,"quoted":null,"velocity":1.1371,"demand_index":null,"sell_through":0.1633,"desk_pnl":18467.05,"holder_pnl":0.0,"profitable_rate":0.9348,"downside_rate":0.0,"exec_rate":0.0738362760834671},{"tick":1343,"closes_at":1784073600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.5846,"cost_mean":18.342,"price_open":27.668,"price_high":64.1103,"price_low":22.3549,"price_close":54.2779,"list_price":54.2779,"supply_units":26920,"supply_value":359408.09,"advancers":3,"decliners":2,"exec_n":51,"units":688,"desk_units":688,"holder_units":0,"notional":11991.28,"revenue":24335.19,"inventory_value":149960.19,"open":8.1938,"close":2.7268,"high":94.2164,"low":0.6717,"vwap":17.4292,"sold":429.0,"active":422,"inventory":2875.0,"quoted":null,"velocity":1.0166,"demand_index":null,"sell_through":0.1492,"desk_pnl":24842.16,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0784,"exec_rate":0.09306569343065693},{"tick":1344,"closes_at":1784109600.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.7374,"cost_mean":17.888,"price_open":26.7814,"price_high":70.3182,"price_low":21.0621,"price_close":32.7261,"list_price":32.7261,"supply_units":24326,"supply_value":326173.15,"advancers":3,"decliners":1,"exec_n":39,"units":870,"desk_units":870,"holder_units":0,"notional":7890.17,"revenue":17391.98,"inventory_value":160029.89,"open":8.0077,"close":31.1213,"high":99.5531,"low":1.059,"vwap":9.0692,"sold":379.0,"active":409,"inventory":2878.0,"quoted":null,"velocity":0.9267,"demand_index":null,"sell_through":0.1317,"desk_pnl":13376.41,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0513,"exec_rate":0.06976744186046512},{"tick":1345,"closes_at":1784145600.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.7593,"cost_mean":18.57,"price_open":35.9137,"price_high":57.7948,"price_low":20.3286,"price_close":34.6011,"list_price":34.6011,"supply_units":29116,"supply_value":381099.49,"advancers":2,"decliners":1,"exec_n":39,"units":478,"desk_units":478,"holder_units":0,"notional":8237.59,"revenue":24253.54,"inventory_value":184336.63,"open":8.5238,"close":2.9374,"high":87.765,"low":2.4742,"vwap":17.2335,"sold":500.0,"active":414,"inventory":2976.0,"quoted":null,"velocity":1.2077,"demand_index":null,"sell_through":0.168,"desk_pnl":18095.39,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.06290322580645161},{"tick":1346,"closes_at":1784181600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.633,"cost_mean":19.023,"price_open":48.5112,"price_high":72.0579,"price_low":20.5237,"price_close":50.5685,"list_price":50.5685,"supply_units":26726,"supply_value":359579.65,"advancers":1,"decliners":2,"exec_n":37,"units":379,"desk_units":379,"holder_units":0,"notional":3409.9,"revenue":21388.54,"inventory_value":178208.38,"open":2.4165,"close":1.5758,"high":42.1905,"low":0.633,"vwap":8.9971,"sold":388.0,"active":416,"inventory":3176.0,"quoted":null,"velocity":0.9327,"demand_index":null,"sell_through":0.1222,"desk_pnl":6493.32,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0541,"exec_rate":0.06583629893238434},{"tick":1347,"closes_at":1784217600.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":1.0004,"cost_mean":16.633,"price_open":34.7647,"price_high":51.1513,"price_low":21.0229,"price_close":38.4156,"list_price":38.4156,"supply_units":26224,"supply_value":329023.77,"advancers":2,"decliners":0,"exec_n":36,"units":489,"desk_units":489,"holder_units":0,"notional":5658.03,"revenue":31548.67,"inventory_value":205428.58,"open":8.0427,"close":21.2481,"high":37.8895,"low":1.6289,"vwap":11.5706,"sold":614.0,"active":402,"inventory":3530.0,"quoted":null,"velocity":1.5274,"demand_index":null,"sell_through":0.1739,"desk_pnl":10186.03,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0,"exec_rate":0.0636042402826855},{"tick":1348,"closes_at":1784253600.0,"recorded":true,"settled":true,"menu_n":625,"cost_floor":0.7091,"cost_mean":18.166,"price_open":34.1949,"price_high":64.4941,"price_low":22.4694,"price_close":28.9578,"list_price":28.9578,"supply_units":28649,"supply_value":410289.56,"advancers":1,"decliners":2,"exec_n":44,"units":703,"desk_units":703,"holder_units":0,"notional":7288.28,"revenue":29383.27,"inventory_value":189168.93,"open":2.3037,"close":21.1995,"high":61.9187,"low":0.8755,"vwap":10.3674,"sold":514.0,"active":390,"inventory":3186.0,"quoted":null,"velocity":1.3179,"demand_index":null,"sell_through":0.1613,"desk_pnl":19917.8,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0227,"exec_rate":0.0704},{"tick":1349,"closes_at":1784289600.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.6475,"cost_mean":18.344,"price_open":41.5011,"price_high":72.1737,"price_low":21.5264,"price_close":40.604,"list_price":40.604,"supply_units":26445,"supply_value":327998.65,"advancers":0,"decliners":3,"exec_n":44,"units":829,"desk_units":829,"holder_units":0,"notional":6029.42,"revenue":28635.12,"inventory_value":182963.45,"open":2.5308,"close":19.07,"high":98.4795,"low":0.7355,"vwap":7.2731,"sold":479.0,"active":377,"inventory":3037.0,"quoted":null,"velocity":1.2706,"demand_index":null,"sell_through":0.1577,"desk_pnl":10588.43,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0,"exec_rate":0.07985480943738657},{"tick":1350,"closes_at":1784325600.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.6511,"cost_mean":20.577,"price_open":43.0887,"price_high":69.0104,"price_low":19.5118,"price_close":33.9509,"list_price":33.9509,"supply_units":30240,"supply_value":442441.86,"advancers":3,"decliners":4,"exec_n":57,"units":1237,"desk_units":1237,"holder_units":0,"notional":11162.74,"revenue":30275.1,"inventory_value":173420.3,"open":2.7732,"close":15.756,"high":98.6155,"low":0.9306,"vwap":9.024,"sold":619.0,"active":364,"inventory":3035.0,"quoted":null,"velocity":1.7005,"demand_index":null,"sell_through":0.204,"desk_pnl":19121.34,"holder_pnl":0.0,"profitable_rate":0.9825,"downside_rate":0.0175,"exec_rate":0.0929853181076672},{"tick":1351,"closes_at":1784361600.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.8578,"cost_mean":17.315,"price_open":36.5417,"price_high":70.4698,"price_low":18.1728,"price_close":41.4277,"list_price":41.4277,"supply_units":28691,"supply_value":326718.84,"advancers":3,"decliners":4,"exec_n":61,"units":785,"desk_units":785,"holder_units":0,"notional":10585.46,"revenue":36089.01,"inventory_value":167535.21,"open":7.6893,"close":23.9687,"high":61.7306,"low":0.8578,"vwap":13.4847,"sold":665.0,"active":361,"inventory":3150.0,"quoted":null,"velocity":1.8421,"demand_index":null,"sell_through":0.2111,"desk_pnl":27136.49,"holder_pnl":0.0,"profitable_rate":0.9836,"downside_rate":0.0,"exec_rate":0.10082644628099173},{"tick":1352,"closes_at":1784397600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.4822,"cost_mean":17.901,"price_open":27.9413,"price_high":50.766,"price_low":21.0144,"price_close":36.2736,"list_price":36.2736,"supply_units":29019,"supply_value":363624.14,"advancers":3,"decliners":2,"exec_n":43,"units":622,"desk_units":622,"holder_units":0,"notional":5440.03,"revenue":47392.67,"inventory_value":158217.7,"open":7.0151,"close":19.4805,"high":37.4797,"low":0.4822,"vwap":8.746,"sold":790.0,"active":358,"inventory":3164.0,"quoted":null,"velocity":2.2067,"demand_index":null,"sell_through":0.2497,"desk_pnl":12179.22,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0233,"exec_rate":0.07624113475177305},{"tick":1353,"closes_at":1784433600.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.3612,"cost_mean":17.168,"price_open":23.2258,"price_high":54.9344,"price_low":18.3765,"price_close":49.2874,"list_price":49.2874,"supply_units":23914,"supply_value":278953.83,"advancers":2,"decliners":2,"exec_n":38,"units":744,"desk_units":744,"holder_units":0,"notional":8736.94,"revenue":48517.75,"inventory_value":153611.28,"open":1.5689,"close":16.9522,"high":60.4936,"low":1.5689,"vwap":11.7432,"sold":1008.0,"active":348,"inventory":3297.0,"quoted":null,"velocity":2.8966,"demand_index":null,"sell_through":0.3057,"desk_pnl":22919.6,"holder_pnl":0.0,"profitable_rate":0.9211,"downside_rate":0.0,"exec_rate":0.0695970695970696},{"tick":1354,"closes_at":1784469600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.2872,"cost_mean":17.391,"price_open":30.9316,"price_high":74.9529,"price_low":23.2075,"price_close":36.0268,"list_price":36.0268,"supply_units":25915,"supply_value":334124.76,"advancers":1,"decliners":0,"exec_n":49,"units":890,"desk_units":890,"holder_units":0,"notional":6773.26,"revenue":53463.15,"inventory_value":145906.67,"open":7.6198,"close":23.8138,"high":27.6373,"low":0.2872,"vwap":7.6104,"sold":1072.0,"active":348,"inventory":3133.0,"quoted":null,"velocity":3.0805,"demand_index":null,"sell_through":0.3422,"desk_pnl":10297.72,"holder_pnl":0.0,"profitable_rate":0.8776,"downside_rate":0.0408,"exec_rate":0.08433734939759036},{"tick":1355,"closes_at":1784505600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.6934,"cost_mean":17.572,"price_open":49.7114,"price_high":71.6924,"price_low":23.3838,"price_close":43.0328,"list_price":43.0328,"supply_units":25774,"supply_value":341243.91,"advancers":3,"decliners":2,"exec_n":51,"units":710,"desk_units":710,"holder_units":0,"notional":10484.88,"revenue":43790.27,"inventory_value":134296.45,"open":7.5912,"close":39.4242,"high":100.9145,"low":2.2142,"vwap":14.7674,"sold":985.0,"active":340,"inventory":3005.0,"quoted":null,"velocity":2.8971,"demand_index":null,"sell_through":0.3278,"desk_pnl":27276.87,"holder_pnl":0.0,"profitable_rate":0.9804,"downside_rate":0.0,"exec_rate":0.08900523560209424},{"tick":1356,"closes_at":1784541600.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.9863,"cost_mean":16.215,"price_open":27.5426,"price_high":59.1219,"price_low":18.6942,"price_close":28.5635,"list_price":28.5635,"supply_units":28799,"supply_value":352097.42,"advancers":1,"decliners":2,"exec_n":47,"units":572,"desk_units":572,"holder_units":0,"notional":5273.98,"revenue":43067.05,"inventory_value":123225.62,"open":3.1275,"close":11.2652,"high":62.0038,"low":1.5989,"vwap":9.2202,"sold":872.0,"active":313,"inventory":2797.0,"quoted":null,"velocity":2.7859,"demand_index":null,"sell_through":0.3118,"desk_pnl":13817.06,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0213,"exec_rate":0.08061749571183534},{"tick":1357,"closes_at":1784577600.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.3708,"cost_mean":18.357,"price_open":35.323,"price_high":81.1996,"price_low":19.3175,"price_close":27.6463,"list_price":27.6463,"supply_units":28786,"supply_value":395060.94,"advancers":4,"decliners":4,"exec_n":50,"units":644,"desk_units":644,"holder_units":0,"notional":6278.13,"revenue":44879.17,"inventory_value":122531.59,"open":7.4666,"close":22.999,"high":47.2351,"low":0.3708,"vwap":9.7487,"sold":921.0,"active":314,"inventory":2793.0,"quoted":null,"velocity":2.9331,"demand_index":null,"sell_through":0.3298,"desk_pnl":11432.29,"holder_pnl":0.0,"profitable_rate":0.96,"downside_rate":0.02,"exec_rate":0.08460236886632826},{"tick":1358,"closes_at":1784613600.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.5535,"cost_mean":18.089,"price_open":52.6928,"price_high":79.789,"price_low":18.161,"price_close":25.7487,"list_price":25.7487,"supply_units":25365,"supply_value":319004.97,"advancers":3,"decliners":5,"exec_n":53,"units":1071,"desk_units":1071,"holder_units":0,"notional":8066.59,"revenue":34897.92,"inventory_value":105423.42,"open":7.8657,"close":21.9399,"high":89.0518,"low":0.5535,"vwap":7.5318,"sold":665.0,"active":308,"inventory":2361.0,"quoted":null,"velocity":2.1591,"demand_index":null,"sell_through":0.2817,"desk_pnl":9486.82,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0,"exec_rate":0.09090909090909091},{"tick":1359,"closes_at":1784649600.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.8837,"cost_mean":19.305,"price_open":31.247,"price_high":70.8741,"price_low":24.4268,"price_close":50.2326,"list_price":50.2326,"supply_units":25865,"supply_value":361369.43,"advancers":3,"decliners":3,"exec_n":62,"units":1094,"desk_units":1094,"holder_units":0,"notional":7163.73,"revenue":35343.13,"inventory_value":105082.37,"open":1.4048,"close":20.6208,"high":37.3804,"low":0.8837,"vwap":6.5482,"sold":536.0,"active":313,"inventory":2274.0,"quoted":null,"velocity":1.7125,"demand_index":null,"sell_through":0.2357,"desk_pnl":10515.57,"holder_pnl":0.0,"profitable_rate":0.9194,"downside_rate":0.0,"exec_rate":0.10652920962199312},{"tick":1360,"closes_at":1784685600.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.658,"cost_mean":16.358,"price_open":29.7604,"price_high":53.2242,"price_low":18.035,"price_close":39.0123,"list_price":39.0123,"supply_units":24690,"supply_value":307501.1,"advancers":1,"decliners":2,"exec_n":32,"units":762,"desk_units":762,"holder_units":0,"notional":7860.16,"revenue":25305.37,"inventory_value":98137.15,"open":7.3408,"close":50.0673,"high":97.7182,"low":2.4106,"vwap":10.3152,"sold":731.0,"active":316,"inventory":2735.0,"quoted":null,"velocity":2.3133,"demand_index":null,"sell_through":0.2673,"desk_pnl":12404.3,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0312,"exec_rate":0.0600375234521576},{"tick":1361,"closes_at":1784721600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.3166,"cost_mean":19.253,"price_open":43.8106,"price_high":76.8601,"price_low":15.9567,"price_close":40.2263,"list_price":40.2263,"supply_units":26361,"supply_value":330397.38,"advancers":3,"decliners":1,"exec_n":47,"units":519,"desk_units":519,"holder_units":0,"notional":10069.21,"revenue":21621.7,"inventory_value":96519.22,"open":7.3529,"close":36.5226,"high":99.5125,"low":1.4441,"vwap":19.4012,"sold":632.0,"active":339,"inventory":2956.0,"quoted":null,"velocity":1.8643,"demand_index":null,"sell_through":0.2138,"desk_pnl":24041.58,"holder_pnl":0.0,"profitable_rate":0.7872,"downside_rate":0.0,"exec_rate":0.08362989323843416},{"tick":1362,"closes_at":1784757600.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":0.6473,"cost_mean":19.418,"price_open":30.6611,"price_high":81.0923,"price_low":20.2737,"price_close":36.5331,"list_price":36.5331,"supply_units":25125,"supply_value":360501.19,"advancers":2,"decliners":2,"exec_n":44,"units":598,"desk_units":598,"holder_units":0,"notional":7762.37,"revenue":31714.38,"inventory_value":97651.48,"open":8.6353,"close":9.9822,"high":61.0889,"low":1.4208,"vwap":12.9806,"sold":1052.0,"active":317,"inventory":3101.0,"quoted":null,"velocity":3.3186,"demand_index":null,"sell_through":0.3392,"desk_pnl":18155.48,"holder_pnl":0.0,"profitable_rate":0.8409,"downside_rate":0.0,"exec_rate":0.08073394495412844},{"tick":1363,"closes_at":1784793600.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.7006,"cost_mean":17.052,"price_open":58.2754,"price_high":70.5737,"price_low":18.3602,"price_close":40.1606,"list_price":40.1606,"supply_units":29308,"supply_value":343126.57,"advancers":4,"decliners":3,"exec_n":61,"units":1364,"desk_units":1364,"holder_units":0,"notional":8802.81,"revenue":25231.11,"inventory_value":108397.25,"open":1.2846,"close":20.3738,"high":61.3062,"low":0.9969,"vwap":6.4537,"sold":437.0,"active":313,"inventory":2515.0,"quoted":null,"velocity":1.3962,"demand_index":null,"sell_through":0.1738,"desk_pnl":18958.75,"holder_pnl":0.0,"profitable_rate":0.9344,"downside_rate":0.0,"exec_rate":0.10049423393739704},{"tick":1364,"closes_at":1784829600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.3647,"cost_mean":18.791,"price_open":43.3039,"price_high":74.549,"price_low":19.9249,"price_close":55.6983,"list_price":55.6983,"supply_units":25639,"supply_value":342759.86,"advancers":2,"decliners":2,"exec_n":39,"units":877,"desk_units":877,"holder_units":0,"notional":10312.31,"revenue":26139.47,"inventory_value":120449.34,"open":34.9131,"close":22.5182,"high":34.9131,"low":1.6623,"vwap":11.7586,"sold":674.0,"active":314,"inventory":2780.0,"quoted":null,"velocity":2.1465,"demand_index":null,"sell_through":0.2424,"desk_pnl":19474.34,"holder_pnl":0.0,"profitable_rate":0.8974,"downside_rate":0.0,"exec_rate":0.06747404844290658},{"tick":1365,"closes_at":1784865600.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.5799,"cost_mean":15.643,"price_open":48.2327,"price_high":69.2687,"price_low":16.2207,"price_close":58.6654,"list_price":58.6654,"supply_units":25960,"supply_value":329031.85,"advancers":2,"decliners":1,"exec_n":32,"units":802,"desk_units":802,"holder_units":0,"notional":6904.15,"revenue":28506.27,"inventory_value":152404.22,"open":7.4404,"close":19.0413,"high":59.9254,"low":1.3908,"vwap":8.6087,"sold":651.0,"active":323,"inventory":3295.0,"quoted":null,"velocity":2.0155,"demand_index":null,"sell_through":0.1976,"desk_pnl":13914.96,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0312,"exec_rate":0.058823529411764705},{"tick":1366,"closes_at":1784901600.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":0.6307,"cost_mean":20.939,"price_open":40.6532,"price_high":66.2318,"price_low":20.043,"price_close":51.8408,"list_price":51.8408,"supply_units":22735,"supply_value":328838.04,"advancers":1,"decliners":1,"exec_n":29,"units":327,"desk_units":327,"holder_units":0,"notional":4796.36,"revenue":23988.54,"inventory_value":160500.41,"open":8.3097,"close":22.1712,"high":37.5406,"low":1.7872,"vwap":14.6678,"sold":639.0,"active":321,"inventory":3237.0,"quoted":null,"velocity":1.9907,"demand_index":null,"sell_through":0.1974,"desk_pnl":9288.75,"holder_pnl":0.0,"profitable_rate":0.8621,"downside_rate":0.0,"exec_rate":0.05576923076923077},{"tick":1367,"closes_at":1784937600.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.3706,"cost_mean":16.411,"price_open":36.4434,"price_high":61.7274,"price_low":20.4963,"price_close":49.2177,"list_price":49.2177,"supply_units":26426,"supply_value":289569.95,"advancers":0,"decliners":1,"exec_n":53,"units":1470,"desk_units":1470,"holder_units":0,"notional":13214.21,"revenue":39866.65,"inventory_value":172997.12,"open":7.1308,"close":1.0308,"high":53.7786,"low":0.526,"vwap":8.9893,"sold":942.0,"active":331,"inventory":3729.0,"quoted":null,"velocity":2.8459,"demand_index":null,"sell_through":0.2526,"desk_pnl":27271.26,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0566,"exec_rate":0.09380530973451327},{"tick":1368,"closes_at":1784973600.0,"recorded":true,"settled":true,"menu_n":633,"cost_floor":0.2997,"cost_mean":18.499,"price_open":28.4222,"price_high":70.0346,"price_low":14.4952,"price_close":44.7498,"list_price":44.7498,"supply_units":30845,"supply_value":370834.71,"advancers":2,"decliners":3,"exec_n":55,"units":751,"desk_units":751,"holder_units":0,"notional":6488.91,"revenue":27876.63,"inventory_value":160337.71,"open":1.7177,"close":21.7,"high":42.0683,"low":1.0158,"vwap":8.6404,"sold":560.0,"active":321,"inventory":3243.0,"quoted":null,"velocity":1.7445,"demand_index":null,"sell_through":0.1727,"desk_pnl":9202.55,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0182,"exec_rate":0.08688783570300158},{"tick":1369,"closes_at":1785009600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.9663,"cost_mean":23.385,"price_open":57.146,"price_high":91.6315,"price_low":23.9651,"price_close":58.9679,"list_price":58.9679,"supply_units":26954,"supply_value":435835.72,"advancers":3,"decliners":3,"exec_n":57,"units":1126,"desk_units":1126,"holder_units":0,"notional":15688.49,"revenue":36735.07,"inventory_value":194053.21,"open":2.2921,"close":22.2531,"high":68.9169,"low":0.9663,"vwap":13.9329,"sold":930.0,"active":342,"inventory":3971.0,"quoted":null,"velocity":2.7193,"demand_index":null,"sell_through":0.2342,"desk_pnl":36469.43,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0,"exec_rate":0.0986159169550173},{"tick":1370,"closes_at":1785045600.0,"recorded":true,"settled":true,"menu_n":525,"cost_floor":0.5545,"cost_mean":17.695,"price_open":41.5776,"price_high":65.3534,"price_low":17.3177,"price_close":44.9525,"list_price":44.9525,"supply_units":23003,"supply_value":280549.2,"advancers":4,"decliners":3,"exec_n":49,"units":630,"desk_units":630,"holder_units":0,"notional":9211.81,"revenue":29674.27,"inventory_value":183421.58,"open":2.4308,"close":16.3987,"high":57.5746,"low":2.2578,"vwap":14.6219,"sold":731.0,"active":346,"inventory":3604.0,"quoted":null,"velocity":2.1127,"demand_index":null,"sell_through":0.2028,"desk_pnl":21384.08,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0408,"exec_rate":0.09333333333333334},{"tick":1371,"closes_at":1785081600.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.3915,"cost_mean":18.17,"price_open":23.0948,"price_high":73.0921,"price_low":20.4631,"price_close":35.0472,"list_price":35.0472,"supply_units":23863,"supply_value":292545.05,"advancers":4,"decliners":2,"exec_n":43,"units":479,"desk_units":479,"holder_units":0,"notional":10682.43,"revenue":35942.03,"inventory_value":222877.03,"open":7.7159,"close":7.9671,"high":52.6709,"low":2.264,"vwap":22.3015,"sold":818.0,"active":347,"inventory":4160.0,"quoted":null,"velocity":2.3573,"demand_index":null,"sell_through":0.1966,"desk_pnl":8552.62,"holder_pnl":0.0,"profitable_rate":0.8605,"downside_rate":0.0,"exec_rate":0.07933579335793357},{"tick":1372,"closes_at":1785117600.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.2895,"cost_mean":20.964,"price_open":58.4143,"price_high":77.5776,"price_low":18.6084,"price_close":39.7201,"list_price":39.7201,"supply_units":24601,"supply_value":373784.14,"advancers":1,"decliners":1,"exec_n":32,"units":351,"desk_units":351,"holder_units":0,"notional":11536.12,"revenue":34024.76,"inventory_value":236354.5,"open":15.2686,"close":33.0436,"high":128.2143,"low":2.3856,"vwap":32.8664,"sold":687.0,"active":355,"inventory":3904.0,"quoted":null,"velocity":1.9352,"demand_index":null,"sell_through":0.176,"desk_pnl":14115.81,"holder_pnl":0.0,"profitable_rate":0.8438,"downside_rate":0.0,"exec_rate":0.06015037593984962},{"tick":1373,"closes_at":1785153600.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.2979,"cost_mean":16.978,"price_open":64.5829,"price_high":64.5829,"price_low":18.1441,"price_close":32.2701,"list_price":32.2701,"supply_units":29300,"supply_value":368321.57,"advancers":2,"decliners":3,"exec_n":54,"units":767,"desk_units":767,"holder_units":0,"notional":12971.45,"revenue":30900.26,"inventory_value":246645.9,"open":7.4541,"close":11.9396,"high":38.6738,"low":1.675,"vwap":16.9119,"sold":563.0,"active":365,"inventory":3714.0,"quoted":null,"velocity":1.5425,"demand_index":null,"sell_through":0.1516,"desk_pnl":21979.71,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0741,"exec_rate":0.09106239460370995},{"tick":1374,"closes_at":1785189600.0,"recorded":true,"settled":true,"menu_n":518,"cost_floor":0.9612,"cost_mean":15.494,"price_open":27.3827,"price_high":54.0097,"price_low":16.6389,"price_close":27.1863,"list_price":27.1863,"supply_units":24259,"supply_value":277012.09,"advancers":3,"decliners":2,"exec_n":55,"units":835,"desk_units":835,"holder_units":0,"notional":5590.79,"revenue":32133.1,"inventory_value":243243.79,"open":5.9475,"close":0.9762,"high":36.6031,"low":0.9749,"vwap":6.6956,"sold":629.0,"active":361,"inventory":3583.0,"quoted":null,"velocity":1.7424,"demand_index":null,"sell_through":0.1756,"desk_pnl":10698.37,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0364,"exec_rate":0.10617760617760617},{"tick":1375,"closes_at":1785225600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.7696,"cost_mean":17.461,"price_open":36.2594,"price_high":60.5796,"price_low":19.0244,"price_close":38.5501,"list_price":38.5501,"supply_units":26282,"supply_value":315045.36,"advancers":0,"decliners":3,"exec_n":47,"units":806,"desk_units":806,"holder_units":0,"notional":10987.65,"revenue":36086.35,"inventory_value":242733.82,"open":2.2419,"close":20.3063,"high":113.6337,"low":1.515,"vwap":13.6323,"sold":572.0,"active":372,"inventory":3357.0,"quoted":null,"velocity":1.5376,"demand_index":null,"sell_through":0.1704,"desk_pnl":17083.41,"holder_pnl":0.0,"profitable_rate":0.8085,"downside_rate":0.0,"exec_rate":0.08453237410071943},{"tick":1376,"closes_at":1785261600.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6866,"cost_mean":21.008,"price_open":35.5922,"price_high":108.6449,"price_low":19.4615,"price_close":53.111,"list_price":53.111,"supply_units":28815,"supply_value":443921.94,"advancers":1,"decliners":1,"exec_n":32,"units":592,"desk_units":592,"holder_units":0,"notional":9528.08,"revenue":29002.34,"inventory_value":237478.92,"open":2.1618,"close":20.3721,"high":64.2945,"low":1.7882,"vwap":16.0947,"sold":573.0,"active":371,"inventory":3574.0,"quoted":null,"velocity":1.5445,"demand_index":null,"sell_through":0.1603,"desk_pnl":15757.62,"holder_pnl":0.0,"profitable_rate":0.7812,"downside_rate":0.0312,"exec_rate":0.055944055944055944},{"tick":1377,"closes_at":1785297600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":1.002,"cost_mean":19.093,"price_open":48.2023,"price_high":69.1037,"price_low":22.8882,"price_close":33.8155,"list_price":33.8155,"supply_units":24146,"supply_value":299191.87,"advancers":2,"decliners":2,"exec_n":47,"units":439,"desk_units":439,"holder_units":0,"notional":6090.02,"revenue":30553.97,"inventory_value":240773.71,"open":8.3722,"close":21.6679,"high":29.5961,"low":2.5624,"vwap":13.8725,"sold":647.0,"active":381,"inventory":3705.0,"quoted":null,"velocity":1.6982,"demand_index":null,"sell_through":0.1746,"desk_pnl":10604.07,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.08362989323843416},{"tick":1378,"closes_at":1785333600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.8985,"cost_mean":20.665,"price_open":32.2075,"price_high":78.6825,"price_low":19.9704,"price_close":38.2103,"list_price":38.2103,"supply_units":26412,"supply_value":384748.42,"advancers":3,"decliners":1,"exec_n":50,"units":436,"desk_units":436,"holder_units":0,"notional":5962.46,"revenue":39090.61,"inventory_value":264122.11,"open":8.1207,"close":20.8298,"high":74.2455,"low":2.9444,"vwap":13.6754,"sold":715.0,"active":370,"inventory":3703.0,"quoted":null,"velocity":1.9324,"demand_index":null,"sell_through":0.1931,"desk_pnl":11700.18,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.04,"exec_rate":0.08726003490401396},{"tick":1379,"closes_at":1785369600.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.7217,"cost_mean":18.594,"price_open":44.1678,"price_high":57.0888,"price_low":20.5417,"price_close":39.3188,"list_price":39.3188,"supply_units":27087,"supply_value":344921.5,"advancers":1,"decliners":5,"exec_n":32,"units":231,"desk_units":231,"holder_units":0,"notional":2038.41,"revenue":60441.52,"inventory_value":239784.01,"open":2.886,"close":64.6191,"high":64.6191,"low":2.284,"vwap":8.8243,"sold":876.0,"active":370,"inventory":3438.0,"quoted":null,"velocity":2.3676,"demand_index":null,"sell_through":0.2548,"desk_pnl":3414.85,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0312,"exec_rate":0.05653710247349823},{"tick":1380,"closes_at":1785405600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.7818,"cost_mean":20.989,"price_open":27.9675,"price_high":70.7055,"price_low":21.6622,"price_close":58.5794,"list_price":58.5794,"supply_units":26942,"supply_value":406676.35,"advancers":1,"decliners":0,"exec_n":42,"units":585,"desk_units":585,"holder_units":0,"notional":5342.02,"revenue":34589.99,"inventory_value":192751.22,"open":2.5887,"close":23.2372,"high":42.9608,"low":1.2385,"vwap":9.1317,"sold":585.0,"active":355,"inventory":2854.0,"quoted":null,"velocity":1.6479,"demand_index":null,"sell_through":0.205,"desk_pnl":8652.19,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.0707070707070707},{"tick":1381,"closes_at":1785441600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.9571,"cost_mean":17.781,"price_open":41.0722,"price_high":60.6328,"price_low":19.8659,"price_close":27.1696,"list_price":27.1696,"supply_units":28329,"supply_value":377729.45,"advancers":1,"decliners":1,"exec_n":59,"units":957,"desk_units":957,"holder_units":0,"notional":8392.06,"revenue":24868.91,"inventory_value":168874.67,"open":2.9067,"close":1.5473,"high":63.1303,"low":0.9571,"vwap":8.7691,"sold":409.0,"active":346,"inventory":2531.0,"quoted":null,"velocity":1.1821,"demand_index":null,"sell_through":0.1616,"desk_pnl":20541.49,"holder_pnl":0.0,"profitable_rate":0.9322,"downside_rate":0.0339,"exec_rate":0.10085470085470086},{"tick":1382,"closes_at":1785477600.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.7809,"cost_mean":18.681,"price_open":43.6595,"price_high":67.5739,"price_low":21.1571,"price_close":42.1968,"list_price":42.1968,"supply_units":27635,"supply_value":403589.05,"advancers":2,"decliners":2,"exec_n":46,"units":514,"desk_units":514,"holder_units":0,"notional":4956.75,"revenue":20504.8,"inventory_value":165333.8,"open":8.8012,"close":23.6631,"high":30.5458,"low":1.1731,"vwap":9.6435,"sold":366.0,"active":359,"inventory":2584.0,"quoted":null,"velocity":1.0195,"demand_index":null,"sell_through":0.1416,"desk_pnl":8102.49,"holder_pnl":0.0,"profitable_rate":0.8696,"downside_rate":0.0,"exec_rate":0.0773109243697479},{"tick":1383,"closes_at":1785513600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.7563,"cost_mean":17.921,"price_open":23.4275,"price_high":59.2657,"price_low":20.8749,"price_close":42.124,"list_price":42.124,"supply_units":26253,"supply_value":314010.25,"advancers":2,"decliners":3,"exec_n":45,"units":537,"desk_units":537,"holder_units":0,"notional":6106.32,"revenue":21036.46,"inventory_value":166126.84,"open":3.0676,"close":1.5479,"high":48.7134,"low":0.9067,"vwap":11.3712,"sold":411.0,"active":366,"inventory":2774.0,"quoted":null,"velocity":1.123,"demand_index":null,"sell_through":0.1482,"desk_pnl":7455.21,"holder_pnl":0.0,"profitable_rate":0.7778,"downside_rate":0.0,"exec_rate":0.0774526678141136},{"tick":1384,"closes_at":1785549600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.723,"cost_mean":17.351,"price_open":49.5013,"price_high":79.4665,"price_low":15.4937,"price_close":36.4084,"list_price":36.4084,"supply_units":26474,"supply_value":313464.77,"advancers":0,"decliners":0,"exec_n":40,"units":438,"desk_units":438,"holder_units":0,"notional":3234.27,"revenue":24580.01,"inventory_value":165320.76,"open":8.0771,"close":3.506,"high":43.1292,"low":1.4664,"vwap":7.3842,"sold":475.0,"active":368,"inventory":2892.0,"quoted":null,"velocity":1.2908,"demand_index":null,"sell_through":0.1642,"desk_pnl":5510.28,"holder_pnl":0.0,"profitable_rate":0.975,"downside_rate":0.025,"exec_rate":0.06655574043261231},{"tick":1385,"closes_at":1785585600.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.6673,"cost_mean":19.126,"price_open":33.2856,"price_high":78.0917,"price_low":24.9252,"price_close":37.5992,"list_price":37.5992,"supply_units":25960,"supply_value":396408.72,"advancers":3,"decliners":4,"exec_n":52,"units":427,"desk_units":427,"holder_units":0,"notional":6641.3,"revenue":22609.4,"inventory_value":160087.81,"open":3.2099,"close":1.6022,"high":60.494,"low":1.6022,"vwap":15.5534,"sold":462.0,"active":378,"inventory":2971.0,"quoted":null,"velocity":1.2222,"demand_index":null,"sell_through":0.1555,"desk_pnl":8536.51,"holder_pnl":0.0,"profitable_rate":0.8654,"downside_rate":0.0,"exec_rate":0.08828522920203735},{"tick":1386,"closes_at":1785621600.0,"recorded":true,"settled":true,"menu_n":503,"cost_floor":0.7402,"cost_mean":18.715,"price_open":34.9677,"price_high":81.4395,"price_low":21.1956,"price_close":75.4181,"list_price":75.4181,"supply_units":22976,"supply_value":302572.5,"advancers":3,"decliners":3,"exec_n":32,"units":397,"desk_units":397,"holder_units":0,"notional":6121.23,"revenue":23886.09,"inventory_value":154636.18,"open":8.247,"close":4.034,"high":85.9694,"low":1.0897,"vwap":15.4187,"sold":463.0,"active":391,"inventory":3081.0,"quoted":null,"velocity":1.1841,"demand_index":null,"sell_through":0.1503,"desk_pnl":9243.14,"holder_pnl":0.0,"profitable_rate":0.8125,"downside_rate":0.0938,"exec_rate":0.0636182902584493},{"tick":1387,"closes_at":1785657600.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":1.0468,"cost_mean":17.484,"price_open":60.7897,"price_high":68.8202,"price_low":18.6687,"price_close":42.5358,"list_price":42.5358,"supply_units":28803,"supply_value":346476.1,"advancers":1,"decliners":2,"exec_n":42,"units":501,"desk_units":501,"holder_units":0,"notional":5058.25,"revenue":18284.03,"inventory_value":145295.18,"open":8.2471,"close":1.6641,"high":40.2422,"low":1.0468,"vwap":10.0963,"sold":367.0,"active":375,"inventory":2908.0,"quoted":null,"velocity":0.9787,"demand_index":null,"sell_through":0.1262,"desk_pnl":9420.2,"holder_pnl":0.0,"profitable_rate":0.9524,"downside_rate":0.0238,"exec_rate":0.07082630691399663},{"tick":1388,"closes_at":1785693600.0,"recorded":true,"settled":true,"menu_n":501,"cost_floor":0.8291,"cost_mean":19.828,"price_open":29.0265,"price_high":73.5119,"price_low":15.6706,"price_close":36.358,"list_price":36.358,"supply_units":21689,"supply_value":297608.42,"advancers":1,"decliners":1,"exec_n":33,"units":281,"desk_units":281,"holder_units":0,"notional":4097.69,"revenue":17422.98,"inventory_value":138717.07,"open":7.1658,"close":23.7194,"high":38.3367,"low":1.952,"vwap":14.5825,"sold":362.0,"active":360,"inventory":2831.0,"quoted":null,"velocity":1.0056,"demand_index":null,"sell_through":0.1279,"desk_pnl":7717.63,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0303,"exec_rate":0.0658682634730539},{"tick":1389,"closes_at":1785729600.0,"recorded":true,"settled":true,"menu_n":626,"cost_floor":0.7536,"cost_mean":19.26,"price_open":34.8251,"price_high":70.0614,"price_low":20.0101,"price_close":45.1993,"list_price":45.1993,"supply_units":28447,"supply_value":390583.11,"advancers":2,"decliners":2,"exec_n":57,"units":339,"desk_units":339,"holder_units":0,"notional":5400.14,"revenue":20005.59,"inventory_value":141936.06,"open":8.3187,"close":16.7966,"high":76.0143,"low":1.0379,"vwap":15.9296,"sold":425.0,"active":360,"inventory":2876.0,"quoted":null,"velocity":1.1806,"demand_index":null,"sell_through":0.1478,"desk_pnl":13919.94,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0351,"exec_rate":0.09105431309904154},{"tick":1390,"closes_at":1785765600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.7177,"cost_mean":15.784,"price_open":47.701,"price_high":56.8619,"price_low":17.6282,"price_close":32.1118,"list_price":32.1118,"supply_units":28071,"supply_value":324727.64,"advancers":1,"decliners":2,"exec_n":49,"units":538,"desk_units":538,"holder_units":0,"notional":5843.64,"revenue":20302.94,"inventory_value":142241.66,"open":3.0386,"close":1.7137,"high":47.013,"low":1.619,"vwap":10.8618,"sold":397.0,"active":364,"inventory":2829.0,"quoted":null,"velocity":1.0907,"demand_index":null,"sell_through":0.1403,"desk_pnl":8506.47,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0204,"exec_rate":0.08153078202995008},{"tick":1391,"closes_at":1785801600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.9286,"cost_mean":17.943,"price_open":59.5102,"price_high":69.8633,"price_low":20.6715,"price_close":39.8117,"list_price":39.8117,"supply_units":28545,"supply_value":342974.08,"advancers":2,"decliners":5,"exec_n":55,"units":747,"desk_units":747,"holder_units":0,"notional":6838.48,"revenue":20641.98,"inventory_value":145827.59,"open":3.1308,"close":1.7808,"high":155.4762,"low":1.0447,"vwap":9.1546,"sold":407.0,"active":384,"inventory":2745.0,"quoted":null,"velocity":1.0599,"demand_index":null,"sell_through":0.1483,"desk_pnl":10793.61,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0182,"exec_rate":0.09151414309484193},{"tick":1392,"closes_at":1785837600.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.9484,"cost_mean":19.214,"price_open":25.4436,"price_high":69.6603,"price_low":22.6183,"price_close":44.9602,"list_price":44.9602,"supply_units":27094,"supply_value":398788.1,"advancers":2,"decliners":4,"exec_n":50,"units":491,"desk_units":491,"holder_units":0,"notional":4893.25,"revenue":26732.71,"inventory_value":137058.11,"open":3.2697,"close":36.5482,"high":41.5195,"low":1.2376,"vwap":9.9659,"sold":454.0,"active":387,"inventory":2629.0,"quoted":null,"velocity":1.1731,"demand_index":null,"sell_through":0.1727,"desk_pnl":7959.99,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.08818342151675485},{"tick":1393,"closes_at":1785873600.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.8264,"cost_mean":17.099,"price_open":20.3473,"price_high":69.3329,"price_low":16.0744,"price_close":46.835,"list_price":46.835,"supply_units":27211,"supply_value":318133.92,"advancers":0,"decliners":6,"exec_n":61,"units":638,"desk_units":638,"holder_units":0,"notional":5547.58,"revenue":20495.82,"inventory_value":125269.03,"open":8.1441,"close":1.5517,"high":55.0779,"low":1.5259,"vwap":8.6953,"sold":419.0,"active":391,"inventory":2647.0,"quoted":null,"velocity":1.0716,"demand_index":null,"sell_through":0.1583,"desk_pnl":12724.0,"holder_pnl":0.0,"profitable_rate":0.8033,"downside_rate":0.0,"exec_rate":0.1079646017699115},{"tick":1394,"closes_at":1785909600.0,"recorded":true,"settled":true,"menu_n":661,"cost_floor":0.7656,"cost_mean":16.104,"price_open":31.6158,"price_high":52.5492,"price_low":18.662,"price_close":40.2061,"list_price":40.2061,"supply_units":34658,"supply_value":397409.9,"advancers":1,"decliners":5,"exec_n":47,"units":744,"desk_units":744,"holder_units":0,"notional":5564.39,"revenue":19509.93,"inventory_value":133036.5,"open":5.9047,"close":17.5714,"high":33.2204,"low":1.0387,"vwap":7.479,"sold":428.0,"active":406,"inventory":2902.0,"quoted":null,"velocity":1.0542,"demand_index":null,"sell_through":0.1475,"desk_pnl":10004.95,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.0213,"exec_rate":0.07110438729198185},{"tick":1395,"closes_at":1785945600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.665,"cost_mean":18.616,"price_open":49.672,"price_high":60.2286,"price_low":20.4378,"price_close":54.5757,"list_price":54.5757,"supply_units":24918,"supply_value":317643.33,"advancers":0,"decliners":1,"exec_n":52,"units":542,"desk_units":542,"holder_units":0,"notional":5466.7,"revenue":19713.53,"inventory_value":137528.28,"open":8.2967,"close":13.5278,"high":45.711,"low":2.2857,"vwap":10.0862,"sold":480.0,"active":432,"inventory":3187.0,"quoted":null,"velocity":1.1111,"demand_index":null,"sell_through":0.1506,"desk_pnl":12086.14,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0192,"exec_rate":0.09352517985611511},{"tick":1396,"closes_at":1785981600.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.9298,"cost_mean":18.546,"price_open":35.0594,"price_high":72.5386,"price_low":18.6403,"price_close":40.892,"list_price":40.892,"supply_units":25920,"supply_value":358131.03,"advancers":5,"decliners":3,"exec_n":51,"units":391,"desk_units":391,"holder_units":0,"notional":3941.86,"revenue":26976.21,"inventory_value":142381.76,"open":8.5207,"close":22.6478,"high":38.2862,"low":1.35,"vwap":10.0815,"sold":668.0,"active":432,"inventory":3386.0,"quoted":null,"velocity":1.5463,"demand_index":null,"sell_through":0.1973,"desk_pnl":7730.63,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0196,"exec_rate":0.08600337268128162},{"tick":1397,"closes_at":1786017600.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6673,"cost_mean":18.504,"price_open":31.29,"price_high":69.251,"price_low":17.5156,"price_close":60.1592,"list_price":60.1592,"supply_units":27126,"supply_value":364173.68,"advancers":2,"decliners":1,"exec_n":44,"units":356,"desk_units":356,"holder_units":0,"notional":4399.6,"revenue":23197.52,"inventory_value":132025.08,"open":20.5176,"close":1.2266,"high":38.0572,"low":1.1629,"vwap":12.3584,"sold":625.0,"active":439,"inventory":3110.0,"quoted":null,"velocity":1.4237,"demand_index":null,"sell_through":0.201,"desk_pnl":3233.83,"holder_pnl":0.0,"profitable_rate":0.7273,"downside_rate":0.0,"exec_rate":0.07692307692307693},{"tick":1398,"closes_at":1786053600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6427,"cost_mean":20.059,"price_open":65.0884,"price_high":85.1053,"price_low":22.6974,"price_close":42.8269,"list_price":42.8269,"supply_units":26392,"supply_value":341881.8,"advancers":1,"decliners":3,"exec_n":55,"units":552,"desk_units":552,"holder_units":0,"notional":6210.74,"revenue":17903.18,"inventory_value":124201.49,"open":4.6456,"close":1.3847,"high":55.9091,"low":1.3847,"vwap":11.2513,"sold":419.0,"active":427,"inventory":2767.0,"quoted":null,"velocity":0.9813,"demand_index":null,"sell_through":0.1514,"desk_pnl":15961.77,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0182,"exec_rate":0.09075907590759076},{"tick":1399,"closes_at":1786089600.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":1.0296,"cost_mean":20.158,"price_open":25.5717,"price_high":75.2871,"price_low":19.9472,"price_close":39.8333,"list_price":39.8333,"supply_units":22889,"supply_value":329899.82,"advancers":3,"decliners":2,"exec_n":36,"units":381,"desk_units":381,"holder_units":0,"notional":2665.83,"revenue":22028.97,"inventory_value":128424.86,"open":3.0252,"close":21.092,"high":23.2662,"low":1.5894,"vwap":6.9969,"sold":497.0,"active":427,"inventory":2690.0,"quoted":null,"velocity":1.1639,"demand_index":null,"sell_through":0.1848,"desk_pnl":5398.98,"holder_pnl":0.0,"profitable_rate":0.8056,"downside_rate":0.0278,"exec_rate":0.06728971962616823},{"tick":1400,"closes_at":1786125600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.6463,"cost_mean":16.852,"price_open":29.1152,"price_high":50.3984,"price_low":19.4863,"price_close":33.4721,"list_price":33.4721,"supply_units":25957,"supply_value":309675.15,"advancers":1,"decliners":2,"exec_n":46,"units":334,"desk_units":334,"holder_units":0,"notional":3537.31,"revenue":17983.05,"inventory_value":120907.48,"open":2.9091,"close":4.0332,"high":41.0482,"low":1.3518,"vwap":10.5907,"sold":426.0,"active":413,"inventory":2482.0,"quoted":null,"velocity":1.0315,"demand_index":null,"sell_through":0.1716,"desk_pnl":6758.77,"holder_pnl":0.0,"profitable_rate":0.8478,"downside_rate":0.0,"exec_rate":0.08185053380782918},{"tick":1401,"closes_at":1786161600.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.6238,"cost_mean":17.531,"price_open":41.4482,"price_high":58.3051,"price_low":20.8031,"price_close":44.3392,"list_price":44.3392,"supply_units":27003,"supply_value":332516.01,"advancers":2,"decliners":4,"exec_n":52,"units":599,"desk_units":599,"holder_units":0,"notional":7849.18,"revenue":17720.08,"inventory_value":121528.33,"open":43.2472,"close":36.2929,"high":43.2472,"low":1.9085,"vwap":13.1038,"sold":440.0,"active":410,"inventory":2472.0,"quoted":null,"velocity":1.0732,"demand_index":null,"sell_through":0.178,"desk_pnl":15008.92,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0192,"exec_rate":0.09236234458259325},{"tick":1402,"closes_at":1786197600.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.6765,"cost_mean":16.592,"price_open":39.9504,"price_high":52.7604,"price_low":17.7615,"price_close":23.0249,"list_price":23.0249,"supply_units":27766,"supply_value":343286.02,"advancers":4,"decliners":2,"exec_n":37,"units":238,"desk_units":238,"holder_units":0,"notional":2188.51,"revenue":20470.98,"inventory_value":113350.07,"open":10.5397,"close":39.1979,"high":39.1979,"low":1.1409,"vwap":9.1954,"sold":522.0,"active":391,"inventory":2366.0,"quoted":null,"velocity":1.335,"demand_index":null,"sell_through":0.2206,"desk_pnl":3543.15,"holder_pnl":0.0,"profitable_rate":0.8378,"downside_rate":0.027,"exec_rate":0.06537102473498234},{"tick":1403,"closes_at":1786233600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.5798,"cost_mean":18.639,"price_open":33.4871,"price_high":65.2455,"price_low":20.6867,"price_close":46.0831,"list_price":46.0831,"supply_units":25827,"supply_value":367858.11,"advancers":2,"decliners":0,"exec_n":45,"units":401,"desk_units":401,"holder_units":0,"notional":5344.42,"revenue":22722.48,"inventory_value":114111.45,"open":2.4076,"close":17.929,"high":42.4064,"low":1.1462,"vwap":13.3277,"sold":387.0,"active":384,"inventory":2372.0,"quoted":null,"velocity":1.0078,"demand_index":null,"sell_through":0.1632,"desk_pnl":12089.75,"holder_pnl":0.0,"profitable_rate":0.7778,"downside_rate":0.0222,"exec_rate":0.07785467128027682},{"tick":1404,"closes_at":1786269600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.5538,"cost_mean":17.917,"price_open":46.0876,"price_high":61.8012,"price_low":18.8582,"price_close":28.3202,"list_price":28.3202,"supply_units":27179,"supply_value":379669.89,"advancers":1,"decliners":1,"exec_n":52,"units":601,"desk_units":601,"holder_units":0,"notional":4450.78,"revenue":23447.57,"inventory_value":109921.15,"open":8.271,"close":23.7897,"high":37.3201,"low":1.1386,"vwap":7.4056,"sold":434.0,"active":396,"inventory":2262.0,"quoted":null,"velocity":1.096,"demand_index":null,"sell_through":0.1919,"desk_pnl":6896.88,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0577,"exec_rate":0.08666666666666667},{"tick":1405,"closes_at":1786305600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.9126,"cost_mean":19.75,"price_open":42.6422,"price_high":83.7385,"price_low":20.1439,"price_close":46.166,"list_price":46.166,"supply_units":25106,"supply_value":346061.3,"advancers":2,"decliners":4,"exec_n":47,"units":530,"desk_units":530,"holder_units":0,"notional":7684.36,"revenue":28589.06,"inventory_value":107492.76,"open":8.3672,"close":16.6994,"high":61.4154,"low":1.1031,"vwap":14.4988,"sold":475.0,"active":405,"inventory":2141.0,"quoted":null,"velocity":1.1728,"demand_index":null,"sell_through":0.2219,"desk_pnl":18583.57,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0426,"exec_rate":0.08392857142857142},{"tick":1406,"closes_at":1786341600.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.9896,"cost_mean":22.348,"price_open":46.4503,"price_high":82.9587,"price_low":21.0564,"price_close":43.4126,"list_price":43.4126,"supply_units":27439,"supply_value":454835.47,"advancers":0,"decliners":5,"exec_n":48,"units":363,"desk_units":363,"holder_units":0,"notional":5955.13,"revenue":20402.41,"inventory_value":92409.3,"open":3.091,"close":33.2426,"high":65.6965,"low":1.8101,"vwap":16.4053,"sold":470.0,"active":401,"inventory":2100.0,"quoted":null,"velocity":1.1721,"demand_index":null,"sell_through":0.2238,"desk_pnl":13272.99,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0,"exec_rate":0.08275862068965517},{"tick":1407,"closes_at":1786377600.0,"recorded":true,"settled":true,"menu_n":527,"cost_floor":0.9164,"cost_mean":21.217,"price_open":44.1095,"price_high":75.0326,"price_low":19.1568,"price_close":41.0821,"list_price":41.0821,"supply_units":25265,"supply_value":361667.17,"advancers":1,"decliners":0,"exec_n":36,"units":668,"desk_units":668,"holder_units":0,"notional":6218.23,"revenue":17389.37,"inventory_value":89630.17,"open":2.5481,"close":17.5609,"high":41.0178,"low":2.3394,"vwap":9.3087,"sold":359.0,"active":392,"inventory":2061.0,"quoted":null,"velocity":0.9158,"demand_index":null,"sell_through":0.1742,"desk_pnl":10930.53,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0278,"exec_rate":0.0683111954459203},{"tick":1408,"closes_at":1786413600.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.9604,"cost_mean":20.618,"price_open":27.5746,"price_high":70.2425,"price_low":22.8443,"price_close":48.4134,"list_price":48.4134,"supply_units":27061,"supply_value":418873.18,"advancers":1,"decliners":2,"exec_n":45,"units":633,"desk_units":633,"holder_units":0,"notional":7313.02,"revenue":25276.07,"inventory_value":101521.1,"open":2.3895,"close":24.9913,"high":39.3124,"low":1.7255,"vwap":11.553,"sold":442.0,"active":388,"inventory":2102.0,"quoted":null,"velocity":1.1392,"demand_index":null,"sell_through":0.2103,"desk_pnl":11081.17,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0222,"exec_rate":0.078397212543554},{"tick":1409,"closes_at":1786449600.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.8066,"cost_mean":15.855,"price_open":25.9835,"price_high":70.9271,"price_low":17.0433,"price_close":38.5421,"list_price":38.5421,"supply_units":28376,"supply_value":302212.77,"advancers":1,"decliners":4,"exec_n":53,"units":759,"desk_units":759,"holder_units":0,"notional":8758.64,"revenue":21257.9,"inventory_value":106089.5,"open":2.5966,"close":21.1129,"high":40.5478,"low":1.0966,"vwap":11.5397,"sold":473.0,"active":374,"inventory":2271.0,"quoted":null,"velocity":1.2647,"demand_index":null,"sell_through":0.2083,"desk_pnl":17686.23,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0189,"exec_rate":0.08983050847457627},{"tick":1410,"closes_at":1786485600.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.5809,"cost_mean":19.812,"price_open":57.5427,"price_high":63.7655,"price_low":21.67,"price_close":31.3755,"list_price":31.3755,"supply_units":26880,"supply_value":397415.56,"advancers":2,"decliners":2,"exec_n":39,"units":617,"desk_units":617,"holder_units":0,"notional":9065.68,"revenue":24552.41,"inventory_value":103811.27,"open":5.6927,"close":24.9978,"high":38.3219,"low":1.2041,"vwap":14.6932,"sold":566.0,"active":357,"inventory":2234.0,"quoted":null,"velocity":1.5854,"demand_index":null,"sell_through":0.2534,"desk_pnl":19656.09,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0256,"exec_rate":0.07090909090909091},{"tick":1411,"closes_at":1786521600.0,"recorded":true,"settled":true,"menu_n":504,"cost_floor":0.6454,"cost_mean":19.685,"price_open":50.5362,"price_high":67.2443,"price_low":19.5498,"price_close":46.5987,"list_price":46.5987,"supply_units":22599,"supply_value":372671.13,"advancers":3,"decliners":1,"exec_n":37,"units":806,"desk_units":806,"holder_units":0,"notional":4544.67,"revenue":25560.51,"inventory_value":119605.06,"open":3.1741,"close":17.8599,"high":31.7395,"low":1.1961,"vwap":5.6386,"sold":625.0,"active":381,"inventory":2388.0,"quoted":null,"velocity":1.6404,"demand_index":null,"sell_through":0.2617,"desk_pnl":6621.06,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.07341269841269842},{"tick":1412,"closes_at":1786557600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.7309,"cost_mean":19.64,"price_open":32.44,"price_high":59.7167,"price_low":20.0793,"price_close":49.5449,"list_price":49.5449,"supply_units":25397,"supply_value":322264.33,"advancers":1,"decliners":6,"exec_n":34,"units":409,"desk_units":409,"holder_units":0,"notional":3574.02,"revenue":24620.74,"inventory_value":125767.9,"open":1.6248,"close":18.5409,"high":33.5281,"low":0.9656,"vwap":8.7384,"sold":531.0,"active":375,"inventory":2350.0,"quoted":null,"velocity":1.416,"demand_index":null,"sell_through":0.226,"desk_pnl":10025.66,"holder_pnl":0.0,"profitable_rate":0.9706,"downside_rate":0.0,"exec_rate":0.059336823734729496},{"tick":1413,"closes_at":1786593600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.5962,"cost_mean":17.299,"price_open":35.5736,"price_high":68.188,"price_low":18.6309,"price_close":43.2082,"list_price":43.2082,"supply_units":26046,"supply_value":309175.51,"advancers":4,"decliners":3,"exec_n":52,"units":648,"desk_units":648,"holder_units":0,"notional":8131.18,"revenue":26305.19,"inventory_value":123765.44,"open":7.7825,"close":21.8003,"high":39.5526,"low":2.4128,"vwap":12.5481,"sold":659.0,"active":371,"inventory":2444.0,"quoted":null,"velocity":1.7763,"demand_index":null,"sell_through":0.2696,"desk_pnl":17738.81,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0,"exec_rate":0.08873720136518772},{"tick":1414,"closes_at":1786629600.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.8812,"cost_mean":17.977,"price_open":34.2071,"price_high":65.9239,"price_low":19.0809,"price_close":45.8476,"list_price":45.8476,"supply_units":26040,"supply_value":356177.32,"advancers":2,"decliners":2,"exec_n":47,"units":294,"desk_units":294,"holder_units":0,"notional":3856.93,"revenue":26127.6,"inventory_value":115009.64,"open":6.4651,"close":24.4357,"high":33.9458,"low":1.3411,"vwap":13.1188,"sold":736.0,"active":358,"inventory":2313.0,"quoted":null,"velocity":2.0559,"demand_index":null,"sell_through":0.3182,"desk_pnl":9148.73,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.08377896613190731},{"tick":1415,"closes_at":1786665600.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.8252,"cost_mean":19.185,"price_open":26.4538,"price_high":67.0463,"price_low":21.7605,"price_close":26.2158,"list_price":26.2158,"supply_units":26266,"supply_value":371533.39,"advancers":0,"decliners":1,"exec_n":38,"units":333,"desk_units":333,"holder_units":0,"notional":3993.99,"revenue":28929.89,"inventory_value":121995.54,"open":2.7723,"close":18.6928,"high":63.9023,"low":1.6759,"vwap":11.994,"sold":609.0,"active":351,"inventory":2281.0,"quoted":null,"velocity":1.735,"demand_index":null,"sell_through":0.267,"desk_pnl":8059.68,"holder_pnl":0.0,"profitable_rate":0.8684,"downside_rate":0.0,"exec_rate":0.06563039723661486},{"tick":1416,"closes_at":1786701600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.5642,"cost_mean":16.821,"price_open":35.6395,"price_high":62.9607,"price_low":16.6955,"price_close":35.8554,"list_price":35.8554,"supply_units":26944,"supply_value":346753.09,"advancers":1,"decliners":1,"exec_n":62,"units":724,"desk_units":724,"holder_units":0,"notional":5565.58,"revenue":24956.3,"inventory_value":106594.28,"open":7.8263,"close":22.0954,"high":35.0691,"low":1.5505,"vwap":7.6873,"sold":502.0,"active":340,"inventory":1871.0,"quoted":null,"velocity":1.4765,"demand_index":null,"sell_through":0.2683,"desk_pnl":10968.69,"holder_pnl":0.0,"profitable_rate":0.8871,"downside_rate":0.0161,"exec_rate":0.10598290598290598},{"tick":1417,"closes_at":1786737600.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.639,"cost_mean":20.091,"price_open":36.1551,"price_high":86.8,"price_low":23.2419,"price_close":32.5275,"list_price":32.5275,"supply_units":26556,"supply_value":334089.46,"advancers":3,"decliners":5,"exec_n":52,"units":574,"desk_units":574,"holder_units":0,"notional":4675.16,"revenue":19544.44,"inventory_value":100810.13,"open":8.6915,"close":16.7442,"high":30.9754,"low":1.1962,"vwap":8.1449,"sold":412.0,"active":338,"inventory":1684.0,"quoted":null,"velocity":1.2189,"demand_index":null,"sell_through":0.2447,"desk_pnl":10213.15,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0385,"exec_rate":0.08710217755443886},{"tick":1418,"closes_at":1786773600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.6978,"cost_mean":18.765,"price_open":39.1385,"price_high":65.721,"price_low":18.3778,"price_close":46.7896,"list_price":46.7896,"supply_units":29154,"supply_value":380287.03,"advancers":1,"decliners":1,"exec_n":37,"units":456,"desk_units":456,"holder_units":0,"notional":7009.35,"revenue":26692.04,"inventory_value":105774.97,"open":1.6944,"close":4.0046,"high":39.4331,"low":1.6944,"vwap":15.3714,"sold":436.0,"active":336,"inventory":1752.0,"quoted":null,"velocity":1.2976,"demand_index":null,"sell_through":0.2489,"desk_pnl":14044.33,"holder_pnl":0.0,"profitable_rate":0.8919,"downside_rate":0.0541,"exec_rate":0.06228956228956229},{"tick":1419,"closes_at":1786809600.0,"recorded":true,"settled":true,"menu_n":513,"cost_floor":0.714,"cost_mean":19.951,"price_open":37.9851,"price_high":64.3182,"price_low":20.6006,"price_close":27.765,"list_price":27.765,"supply_units":24193,"supply_value":329325.37,"advancers":0,"decliners":1,"exec_n":45,"units":448,"desk_units":448,"holder_units":0,"notional":4463.61,"revenue":20093.44,"inventory_value":100563.68,"open":6.5401,"close":2.5323,"high":67.3382,"low":1.1686,"vwap":9.9634,"sold":353.0,"active":340,"inventory":2029.0,"quoted":null,"velocity":1.0382,"demand_index":null,"sell_through":0.174,"desk_pnl":11288.16,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0667,"exec_rate":0.08771929824561403},{"tick":1420,"closes_at":1786845600.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":0.8816,"cost_mean":19.698,"price_open":43.9928,"price_high":59.9914,"price_low":24.6469,"price_close":34.9697,"list_price":34.9697,"supply_units":29752,"supply_value":408974.11,"advancers":2,"decliners":1,"exec_n":33,"units":325,"desk_units":325,"holder_units":0,"notional":3850.01,"revenue":17578.21,"inventory_value":101145.82,"open":34.6172,"close":13.6416,"high":34.6172,"low":1.7039,"vwap":11.8462,"sold":352.0,"active":334,"inventory":2086.0,"quoted":null,"velocity":1.0539,"demand_index":null,"sell_through":0.1687,"desk_pnl":8665.59,"holder_pnl":0.0,"profitable_rate":0.7273,"downside_rate":0.0,"exec_rate":0.05305466237942122},{"tick":1421,"closes_at":1786881600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":1.0069,"cost_mean":19.596,"price_open":30.6855,"price_high":77.5522,"price_low":22.5022,"price_close":26.142,"list_price":26.142,"supply_units":23473,"supply_value":347111.9,"advancers":2,"decliners":3,"exec_n":50,"units":681,"desk_units":681,"holder_units":0,"notional":4708.14,"revenue":24829.03,"inventory_value":114241.07,"open":6.305,"close":22.5355,"high":35.072,"low":1.211,"vwap":6.9136,"sold":454.0,"active":338,"inventory":2276.0,"quoted":null,"velocity":1.3432,"demand_index":null,"sell_through":0.1995,"desk_pnl":8271.19,"holder_pnl":0.0,"profitable_rate":0.92,"downside_rate":0.02,"exec_rate":0.08960573476702509},{"tick":1422,"closes_at":1786917600.0,"recorded":true,"settled":true,"menu_n":518,"cost_floor":1.1936,"cost_mean":18.608,"price_open":70.6021,"price_high":70.6021,"price_low":19.2269,"price_close":55.9315,"list_price":55.9315,"supply_units":23461,"supply_value":348560.77,"advancers":2,"decliners":1,"exec_n":30,"units":238,"desk_units":238,"holder_units":0,"notional":3142.74,"revenue":19146.41,"inventory_value":95834.94,"open":2.8663,"close":21.403,"high":39.688,"low":1.5338,"vwap":13.2048,"sold":359.0,"active":322,"inventory":2014.0,"quoted":null,"velocity":1.1149,"demand_index":null,"sell_through":0.1783,"desk_pnl":6435.99,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0333,"exec_rate":0.05791505791505792},{"tick":1423,"closes_at":1786953600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.538,"cost_mean":18.157,"price_open":38.6968,"price_high":65.3274,"price_low":19.7554,"price_close":30.4836,"list_price":30.4836,"supply_units":28323,"supply_value":385251.62,"advancers":1,"decliners":3,"exec_n":43,"units":522,"desk_units":522,"holder_units":0,"notional":5483.24,"revenue":25920.96,"inventory_value":106324.82,"open":5.6995,"close":4.3139,"high":65.0731,"low":1.1246,"vwap":10.5043,"sold":423.0,"active":331,"inventory":2311.0,"quoted":null,"velocity":1.2779,"demand_index":null,"sell_through":0.183,"desk_pnl":11803.26,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0233,"exec_rate":0.07439446366782007},{"tick":1424,"closes_at":1786989600.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.6421,"cost_mean":17.903,"price_open":51.2948,"price_high":57.5151,"price_low":16.7591,"price_close":23.293,"list_price":23.293,"supply_units":26731,"supply_value":377973.17,"advancers":2,"decliners":1,"exec_n":36,"units":277,"desk_units":277,"holder_units":0,"notional":4294.4,"revenue":21431.01,"inventory_value":97190.24,"open":22.815,"close":2.6145,"high":100.1638,"low":1.0345,"vwap":15.5033,"sold":350.0,"active":327,"inventory":2274.0,"quoted":null,"velocity":1.0703,"demand_index":null,"sell_through":0.1539,"desk_pnl":9613.41,"holder_pnl":0.0,"profitable_rate":0.8056,"downside_rate":0.0278,"exec_rate":0.06533575317604355},{"tick":1425,"closes_at":1787025600.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.6318,"cost_mean":17.704,"price_open":32.8197,"price_high":63.8432,"price_low":18.7713,"price_close":37.4764,"list_price":37.4764,"supply_units":26551,"supply_value":353795.09,"advancers":1,"decliners":2,"exec_n":50,"units":459,"desk_units":459,"holder_units":0,"notional":8455.56,"revenue":19191.63,"inventory_value":83092.4,"open":7.899,"close":17.4596,"high":95.3921,"low":1.7675,"vwap":18.4217,"sold":425.0,"active":328,"inventory":2216.0,"quoted":null,"velocity":1.2957,"demand_index":null,"sell_through":0.1918,"desk_pnl":19962.54,"holder_pnl":0.0,"profitable_rate":0.84,"downside_rate":0.02,"exec_rate":0.08460236886632826},{"tick":1426,"closes_at":1787061600.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.5982,"cost_mean":17.298,"price_open":27.283,"price_high":65.3332,"price_low":20.0712,"price_close":47.0896,"list_price":47.0896,"supply_units":24732,"supply_value":312568.34,"advancers":0,"decliners":4,"exec_n":39,"units":485,"desk_units":485,"holder_units":0,"notional":7908.95,"revenue":12857.05,"inventory_value":79167.67,"open":2.9451,"close":2.3164,"high":63.5119,"low":1.1435,"vwap":16.3071,"sold":322.0,"active":319,"inventory":1994.0,"quoted":null,"velocity":1.0094,"demand_index":null,"sell_through":0.1615,"desk_pnl":17262.25,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.07142857142857142},{"tick":1427,"closes_at":1787097600.0,"recorded":true,"settled":true,"menu_n":513,"cost_floor":0.9117,"cost_mean":17.884,"price_open":42.6997,"price_high":72.1812,"price_low":21.4547,"price_close":31.8672,"list_price":31.8672,"supply_units":22690,"supply_value":300313.02,"advancers":3,"decliners":3,"exec_n":44,"units":308,"desk_units":308,"holder_units":0,"notional":6144.74,"revenue":24971.09,"inventory_value":107268.7,"open":11.9437,"close":37.6779,"high":83.6829,"low":1.4536,"vwap":19.9505,"sold":490.0,"active":333,"inventory":2200.0,"quoted":null,"velocity":1.4715,"demand_index":null,"sell_through":0.2227,"desk_pnl":9714.59,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0227,"exec_rate":0.08576998050682261},{"tick":1428,"closes_at":1787133600.0,"recorded":true,"settled":true,"menu_n":644,"cost_floor":0.82,"cost_mean":17.519,"price_open":30.3298,"price_high":51.5019,"price_low":25.2217,"price_close":32.6192,"list_price":32.6192,"supply_units":29850,"supply_value":371207.51,"advancers":2,"decliners":2,"exec_n":54,"units":422,"desk_units":422,"holder_units":0,"notional":5972.23,"revenue":22806.57,"inventory_value":114021.13,"open":7.3141,"close":18.4347,"high":39.9411,"low":1.0285,"vwap":14.1522,"sold":407.0,"active":336,"inventory":2233.0,"quoted":null,"velocity":1.2113,"demand_index":null,"sell_through":0.1823,"desk_pnl":10728.76,"holder_pnl":0.0,"profitable_rate":0.9259,"downside_rate":0.0185,"exec_rate":0.08385093167701864},{"tick":1429,"closes_at":1787169600.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.6096,"cost_mean":16.446,"price_open":35.5836,"price_high":64.9372,"price_low":20.5926,"price_close":29.8608,"list_price":29.8608,"supply_units":27741,"supply_value":363612.61,"advancers":4,"decliners":6,"exec_n":57,"units":783,"desk_units":783,"holder_units":0,"notional":8177.06,"revenue":17938.91,"inventory_value":116775.81,"open":40.373,"close":1.3658,"high":102.7883,"low":1.3658,"vwap":10.4432,"sold":364.0,"active":335,"inventory":2087.0,"quoted":null,"velocity":1.0866,"demand_index":null,"sell_through":0.1744,"desk_pnl":18070.56,"holder_pnl":0.0,"profitable_rate":0.9825,"downside_rate":0.0,"exec_rate":0.09844559585492228},{"tick":1430,"closes_at":1787205600.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.5784,"cost_mean":16.423,"price_open":41.7626,"price_high":63.4101,"price_low":19.0346,"price_close":22.2254,"list_price":22.2254,"supply_units":26337,"supply_value":359009.83,"advancers":1,"decliners":1,"exec_n":29,"units":226,"desk_units":226,"holder_units":0,"notional":3687.88,"revenue":23874.13,"inventory_value":123906.89,"open":2.8332,"close":25.1761,"high":63.2048,"low":2.2411,"vwap":16.3181,"sold":395.0,"active":344,"inventory":2065.0,"quoted":null,"velocity":1.1483,"demand_index":null,"sell_through":0.1913,"desk_pnl":8594.64,"holder_pnl":0.0,"profitable_rate":0.7586,"downside_rate":0.0,"exec_rate":0.051056338028169015},{"tick":1431,"closes_at":1787241600.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.6215,"cost_mean":19.915,"price_open":27.7809,"price_high":79.1214,"price_low":19.2363,"price_close":46.3139,"list_price":46.3139,"supply_units":27223,"supply_value":388896.01,"advancers":1,"decliners":4,"exec_n":50,"units":536,"desk_units":536,"holder_units":0,"notional":6772.87,"revenue":28246.47,"inventory_value":132163.01,"open":7.1358,"close":2.5479,"high":105.1944,"low":1.2266,"vwap":12.636,"sold":452.0,"active":349,"inventory":2141.0,"quoted":null,"velocity":1.2951,"demand_index":null,"sell_through":0.2111,"desk_pnl":7941.41,"holder_pnl":0.0,"profitable_rate":0.84,"downside_rate":0.0,"exec_rate":0.09225092250922509},{"tick":1432,"closes_at":1787277600.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.6092,"cost_mean":19.728,"price_open":35.5704,"price_high":67.5557,"price_low":20.6056,"price_close":44.3067,"list_price":44.3067,"supply_units":26293,"supply_value":353808.89,"advancers":1,"decliners":3,"exec_n":58,"units":664,"desk_units":664,"holder_units":0,"notional":9340.47,"revenue":25052.17,"inventory_value":126059.42,"open":13.9287,"close":19.7669,"high":99.5726,"low":1.8786,"vwap":14.067,"sold":442.0,"active":350,"inventory":2168.0,"quoted":null,"velocity":1.2629,"demand_index":null,"sell_through":0.2039,"desk_pnl":13372.38,"holder_pnl":0.0,"profitable_rate":0.8448,"downside_rate":0.069,"exec_rate":0.09965635738831616},{"tick":1433,"closes_at":1787313600.0,"recorded":true,"settled":true,"menu_n":527,"cost_floor":0.6777,"cost_mean":19.761,"price_open":39.0522,"price_high":76.0434,"price_low":18.3754,"price_close":22.915,"list_price":22.915,"supply_units":23271,"supply_value":318852.57,"advancers":0,"decliners":3,"exec_n":43,"units":352,"desk_units":352,"holder_units":0,"notional":6303.78,"revenue":29031.32,"inventory_value":129237.58,"open":8.055,"close":41.0486,"high":56.2258,"low":0.9806,"vwap":17.9085,"sold":590.0,"active":350,"inventory":2259.0,"quoted":null,"velocity":1.6857,"demand_index":null,"sell_through":0.2612,"desk_pnl":14876.8,"holder_pnl":0.0,"profitable_rate":0.9767,"downside_rate":0.0,"exec_rate":0.08159392789373814},{"tick":1434,"closes_at":1787349600.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":0.7575,"cost_mean":18.682,"price_open":59.7555,"price_high":62.6935,"price_low":18.888,"price_close":33.6854,"list_price":33.6854,"supply_units":25127,"supply_value":339972.24,"advancers":5,"decliners":0,"exec_n":57,"units":747,"desk_units":747,"holder_units":0,"notional":7874.81,"revenue":21780.57,"inventory_value":128251.32,"open":2.6682,"close":3.8389,"high":124.5325,"low":1.0447,"vwap":10.5419,"sold":369.0,"active":360,"inventory":2162.0,"quoted":null,"velocity":1.025,"demand_index":null,"sell_through":0.1707,"desk_pnl":9275.93,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0,"exec_rate":0.10555555555555556},{"tick":1435,"closes_at":1787385600.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":0.5948,"cost_mean":18.83,"price_open":44.4123,"price_high":76.4398,"price_low":17.6083,"price_close":51.4616,"list_price":51.4616,"supply_units":26373,"supply_value":336069.2,"advancers":7,"decliners":2,"exec_n":43,"units":480,"desk_units":480,"holder_units":0,"notional":4823.12,"revenue":22234.31,"inventory_value":135157.01,"open":32.2235,"close":23.4938,"high":171.3771,"low":1.0213,"vwap":10.0482,"sold":335.0,"active":372,"inventory":2153.0,"quoted":null,"velocity":0.9005,"demand_index":null,"sell_through":0.1556,"desk_pnl":7901.8,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0465,"exec_rate":0.07962962962962963},{"tick":1436,"closes_at":1787421600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.5975,"cost_mean":18.486,"price_open":46.3092,"price_high":64.3467,"price_low":21.3115,"price_close":56.8681,"list_price":56.8681,"supply_units":25073,"supply_value":350586.05,"advancers":1,"decliners":2,"exec_n":62,"units":470,"desk_units":470,"holder_units":0,"notional":6630.77,"revenue":23693.85,"inventory_value":138740.18,"open":1.5155,"close":22.9604,"high":100.594,"low":1.5155,"vwap":14.108,"sold":399.0,"active":374,"inventory":2455.0,"quoted":null,"velocity":1.0668,"demand_index":null,"sell_through":0.1625,"desk_pnl":11925.34,"holder_pnl":0.0,"profitable_rate":0.871,"downside_rate":0.0,"exec_rate":0.11071428571428571},{"tick":1437,"closes_at":1787457600.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.2781,"cost_mean":18.752,"price_open":32.3599,"price_high":64.0735,"price_low":16.0618,"price_close":34.8721,"list_price":34.8721,"supply_units":26867,"supply_value":369449.42,"advancers":1,"decliners":1,"exec_n":55,"units":503,"desk_units":503,"holder_units":0,"notional":6416.76,"revenue":26261.71,"inventory_value":140337.54,"open":7.8652,"close":4.1588,"high":74.8954,"low":0.9956,"vwap":12.757,"sold":438.0,"active":377,"inventory":2657.0,"quoted":null,"velocity":1.1618,"demand_index":null,"sell_through":0.1648,"desk_pnl":13962.62,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0,"exec_rate":0.09090909090909091},{"tick":1438,"closes_at":1787493600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.7032,"cost_mean":18.846,"price_open":63.4882,"price_high":67.6659,"price_low":18.9547,"price_close":45.7659,"list_price":45.7659,"supply_units":25968,"supply_value":342844.18,"advancers":3,"decliners":0,"exec_n":38,"units":362,"desk_units":362,"holder_units":0,"notional":5668.05,"revenue":30790.91,"inventory_value":133696.1,"open":10.9862,"close":21.4772,"high":63.4072,"low":2.185,"vwap":15.6576,"sold":543.0,"active":386,"inventory":2482.0,"quoted":null,"velocity":1.4067,"demand_index":null,"sell_through":0.2188,"desk_pnl":12166.17,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0,"exec_rate":0.06540447504302926},{"tick":1439,"closes_at":1787529600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.2843,"cost_mean":19.029,"price_open":39.5643,"price_high":64.8147,"price_low":21.4507,"price_close":36.5531,"list_price":36.5531,"supply_units":25335,"supply_value":342983.46,"advancers":0,"decliners":1,"exec_n":55,"units":746,"desk_units":746,"holder_units":0,"notional":8841.81,"revenue":27537.28,"inventory_value":131131.6,"open":7.9274,"close":20.1411,"high":41.6772,"low":1.6245,"vwap":11.8523,"sold":420.0,"active":399,"inventory":2402.0,"quoted":null,"velocity":1.0526,"demand_index":null,"sell_through":0.1749,"desk_pnl":16886.17,"holder_pnl":0.0,"profitable_rate":0.9818,"downside_rate":0.0182,"exec_rate":0.09466437177280551},{"tick":1440,"closes_at":1787565600.0,"recorded":true,"settled":true,"menu_n":511,"cost_floor":0.6854,"cost_mean":16.326,"price_open":56.2789,"price_high":64.1787,"price_low":17.9491,"price_close":37.3135,"list_price":37.3135,"supply_units":24566,"supply_value":336129.31,"advancers":2,"decliners":2,"exec_n":60,"units":670,"desk_units":670,"holder_units":0,"notional":5804.21,"revenue":27453.58,"inventory_value":128448.41,"open":1.8762,"close":3.2746,"high":25.8736,"low":1.7489,"vwap":8.663,"sold":543.0,"active":388,"inventory":2476.0,"quoted":null,"velocity":1.3995,"demand_index":null,"sell_through":0.2193,"desk_pnl":13881.91,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.11741682974559686},{"tick":1441,"closes_at":1787601600.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.669,"cost_mean":19.914,"price_open":25.8108,"price_high":63.7073,"price_low":24.8044,"price_close":60.5356,"list_price":60.5356,"supply_units":27455,"supply_value":403515.92,"advancers":3,"decliners":5,"exec_n":56,"units":577,"desk_units":577,"holder_units":0,"notional":9157.63,"revenue":27082.34,"inventory_value":135667.22,"open":4.7065,"close":13.833,"high":57.9514,"low":2.0947,"vwap":15.8711,"sold":586.0,"active":376,"inventory":2603.0,"quoted":null,"velocity":1.5585,"demand_index":null,"sell_through":0.2251,"desk_pnl":11491.8,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0536,"exec_rate":0.09032258064516129},{"tick":1442,"closes_at":1787637600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.38,"cost_mean":20.975,"price_open":43.6861,"price_high":82.3272,"price_low":17.0825,"price_close":37.0391,"list_price":37.0391,"supply_units":23727,"supply_value":331940.79,"advancers":2,"decliners":2,"exec_n":32,"units":375,"desk_units":375,"holder_units":0,"notional":7004.73,"revenue":30211.39,"inventory_value":136993.99,"open":1.0758,"close":3.1959,"high":175.3524,"low":1.0758,"vwap":18.6793,"sold":711.0,"active":384,"inventory":2593.0,"quoted":null,"velocity":1.8516,"demand_index":null,"sell_through":0.2742,"desk_pnl":8156.44,"holder_pnl":0.0,"profitable_rate":0.8125,"downside_rate":0.0,"exec_rate":0.058394160583941604},{"tick":1443,"closes_at":1787673600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.3286,"cost_mean":21.576,"price_open":21.9138,"price_high":85.494,"price_low":18.0828,"price_close":40.9098,"list_price":40.9098,"supply_units":28335,"supply_value":372869.01,"advancers":1,"decliners":5,"exec_n":40,"units":542,"desk_units":542,"holder_units":0,"notional":6535.46,"revenue":25921.23,"inventory_value":130998.57,"open":7.8118,"close":2.5217,"high":77.0784,"low":1.9435,"vwap":12.0581,"sold":543.0,"active":391,"inventory":2380.0,"quoted":null,"velocity":1.3887,"demand_index":null,"sell_through":0.2282,"desk_pnl":8201.91,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.0,"exec_rate":0.06734006734006734},{"tick":1444,"closes_at":1787709600.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.386,"cost_mean":16.27,"price_open":28.4722,"price_high":67.626,"price_low":19.9877,"price_close":29.5511,"list_price":29.5511,"supply_units":26060,"supply_value":304665.45,"advancers":0,"decliners":2,"exec_n":36,"units":354,"desk_units":354,"holder_units":0,"notional":6482.28,"revenue":25586.76,"inventory_value":128346.76,"open":8.1053,"close":19.091,"high":39.3072,"low":2.5197,"vwap":18.3115,"sold":483.0,"active":373,"inventory":2247.0,"quoted":null,"velocity":1.2949,"demand_index":null,"sell_through":0.215,"desk_pnl":10559.29,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0278,"exec_rate":0.06371681415929203},{"tick":1445,"closes_at":1787745600.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":1.0226,"cost_mean":19.233,"price_open":28.3087,"price_high":66.7219,"price_low":20.9552,"price_close":44.8279,"list_price":44.8279,"supply_units":25688,"supply_value":355374.76,"advancers":3,"decliners":3,"exec_n":52,"units":686,"desk_units":686,"holder_units":0,"notional":7599.8,"revenue":25339.25,"inventory_value":125187.49,"open":21.7613,"close":35.6563,"high":39.4975,"low":1.6994,"vwap":11.0784,"sold":526.0,"active":357,"inventory":2354.0,"quoted":null,"velocity":1.4734,"demand_index":null,"sell_through":0.2234,"desk_pnl":14060.89,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0577,"exec_rate":0.09059233449477352},{"tick":1446,"closes_at":1787781600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.604,"cost_mean":20.385,"price_open":40.4848,"price_high":84.8976,"price_low":22.6534,"price_close":32.2198,"list_price":32.2198,"supply_units":26232,"supply_value":361734.56,"advancers":1,"decliners":2,"exec_n":29,"units":436,"desk_units":436,"holder_units":0,"notional":3601.84,"revenue":25815.03,"inventory_value":114864.04,"open":1.7383,"close":8.2428,"high":27.4085,"low":1.0528,"vwap":8.2611,"sold":503.0,"active":354,"inventory":2103.0,"quoted":null,"velocity":1.4209,"demand_index":null,"sell_through":0.2392,"desk_pnl":3367.22,"holder_pnl":0.0,"profitable_rate":0.8621,"downside_rate":0.0,"exec_rate":0.052158273381294966},{"tick":1447,"closes_at":1787817600.0,"recorded":true,"settled":true,"menu_n":543,"cost_floor":1.0801,"cost_mean":18.732,"price_open":47.7112,"price_high":64.8366,"price_low":20.3461,"price_close":27.4393,"list_price":27.4393,"supply_units":26589,"supply_value":353180.2,"advancers":2,"decliners":2,"exec_n":47,"units":411,"desk_units":411,"holder_units":0,"notional":3166.92,"revenue":17625.7,"inventory_value":113942.03,"open":2.359,"close":18.8198,"high":38.7074,"low":1.4595,"vwap":7.7054,"sold":361.0,"active":344,"inventory":2046.0,"quoted":null,"velocity":1.0494,"demand_index":null,"sell_through":0.1764,"desk_pnl":5848.75,"holder_pnl":0.0,"profitable_rate":0.8298,"downside_rate":0.0638,"exec_rate":0.0865561694290976},{"tick":1448,"closes_at":1787853600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.2791,"cost_mean":16.383,"price_open":19.175,"price_high":67.0366,"price_low":18.3018,"price_close":26.7947,"list_price":26.7947,"supply_units":27013,"supply_value":329428.47,"advancers":1,"decliners":3,"exec_n":44,"units":611,"desk_units":611,"holder_units":0,"notional":5133.0,"revenue":17688.39,"inventory_value":111898.63,"open":5.4613,"close":2.7534,"high":38.4103,"low":1.7331,"vwap":8.401,"sold":448.0,"active":333,"inventory":2085.0,"quoted":null,"velocity":1.3453,"demand_index":null,"sell_through":0.2149,"desk_pnl":6745.96,"holder_pnl":0.0,"profitable_rate":0.7727,"downside_rate":0.0,"exec_rate":0.07678883071553229},{"tick":1449,"closes_at":1787889600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6966,"cost_mean":20.996,"price_open":24.1529,"price_high":74.0932,"price_low":17.3603,"price_close":36.6293,"list_price":36.6293,"supply_units":26399,"supply_value":392415.02,"advancers":2,"decliners":0,"exec_n":39,"units":452,"desk_units":452,"holder_units":0,"notional":5470.07,"revenue":19385.37,"inventory_value":113288.15,"open":1.7278,"close":1.3617,"high":41.9852,"low":1.3617,"vwap":12.1019,"sold":424.0,"active":334,"inventory":2031.0,"quoted":null,"velocity":1.2695,"demand_index":null,"sell_through":0.2088,"desk_pnl":12165.31,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.06759098786828423},{"tick":1450,"closes_at":1787925600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.6969,"cost_mean":15.949,"price_open":27.84,"price_high":64.7825,"price_low":19.1837,"price_close":30.5995,"list_price":30.5995,"supply_units":27780,"supply_value":345743.01,"advancers":4,"decliners":2,"exec_n":54,"units":471,"desk_units":471,"holder_units":0,"notional":6679.86,"revenue":15708.9,"inventory_value":111309.77,"open":5.8092,"close":1.3261,"high":42.0174,"low":1.1074,"vwap":14.1823,"sold":356.0,"active":335,"inventory":2073.0,"quoted":null,"velocity":1.0627,"demand_index":null,"sell_through":0.1717,"desk_pnl":11936.37,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0,"exec_rate":0.09090909090909091},{"tick":1451,"closes_at":1787961600.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.3149,"cost_mean":17.628,"price_open":48.0162,"price_high":59.6675,"price_low":20.6144,"price_close":34.0793,"list_price":34.0793,"supply_units":26060,"supply_value":367256.53,"advancers":2,"decliners":2,"exec_n":51,"units":837,"desk_units":837,"holder_units":0,"notional":5919.71,"revenue":16947.61,"inventory_value":107839.15,"open":5.6421,"close":22.9426,"high":81.5675,"low":1.6723,"vwap":7.0725,"sold":359.0,"active":328,"inventory":2047.0,"quoted":null,"velocity":1.0945,"demand_index":null,"sell_through":0.1754,"desk_pnl":15224.69,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0,"exec_rate":0.0865874363327674},{"tick":1452,"closes_at":1787997600.0,"recorded":true,"settled":true,"menu_n":630,"cost_floor":0.2802,"cost_mean":16.754,"price_open":30.6228,"price_high":60.5257,"price_low":19.9569,"price_close":37.0387,"list_price":37.0387,"supply_units":29346,"supply_value":358988.32,"advancers":1,"decliners":2,"exec_n":48,"units":555,"desk_units":555,"holder_units":0,"notional":6730.82,"revenue":19673.58,"inventory_value":119167.79,"open":7.8106,"close":39.9257,"high":77.0102,"low":2.2988,"vwap":12.1276,"sold":418.0,"active":342,"inventory":2244.0,"quoted":null,"velocity":1.2222,"demand_index":null,"sell_through":0.1863,"desk_pnl":15284.34,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0625,"exec_rate":0.0761904761904762},{"tick":1453,"closes_at":1788033600.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":0.6459,"cost_mean":19.099,"price_open":43.2115,"price_high":63.4584,"price_low":18.2745,"price_close":30.1954,"list_price":30.1954,"supply_units":23340,"supply_value":298610.07,"advancers":3,"decliners":0,"exec_n":44,"units":394,"desk_units":394,"holder_units":0,"notional":5749.81,"revenue":22926.21,"inventory_value":118758.05,"open":7.0108,"close":19.2204,"high":75.7003,"low":1.1054,"vwap":14.5934,"sold":425.0,"active":338,"inventory":2203.0,"quoted":null,"velocity":1.2574,"demand_index":null,"sell_through":0.1929,"desk_pnl":14139.38,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0227,"exec_rate":0.08461538461538462},{"tick":1454,"closes_at":1788069600.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.6608,"cost_mean":17.154,"price_open":42.7505,"price_high":60.6994,"price_low":15.8422,"price_close":37.9468,"list_price":37.9468,"supply_units":24699,"supply_value":294297.38,"advancers":2,"decliners":0,"exec_n":34,"units":406,"desk_units":406,"holder_units":0,"notional":2879.15,"revenue":25153.46,"inventory_value":130393.49,"open":8.9204,"close":3.8219,"high":36.6056,"low":1.9663,"vwap":7.0915,"sold":584.0,"active":347,"inventory":2478.0,"quoted":null,"velocity":1.683,"demand_index":null,"sell_through":0.2357,"desk_pnl":7442.66,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0588,"exec_rate":0.0625},{"tick":1455,"closes_at":1788105600.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.6335,"cost_mean":19.617,"price_open":35.8847,"price_high":71.0568,"price_low":18.4583,"price_close":61.609,"list_price":61.609,"supply_units":27495,"supply_value":415306.56,"advancers":0,"decliners":1,"exec_n":40,"units":463,"desk_units":463,"holder_units":0,"notional":4020.59,"revenue":26039.32,"inventory_value":133319.11,"open":1.8286,"close":1.4268,"high":62.7461,"low":1.3819,"vwap":8.6838,"sold":572.0,"active":337,"inventory":2558.0,"quoted":null,"velocity":1.6973,"demand_index":null,"sell_through":0.2236,"desk_pnl":9219.87,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.0,"exec_rate":0.0686106346483705},{"tick":1456,"closes_at":1788141600.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.7541,"cost_mean":17.468,"price_open":32.7343,"price_high":51.3047,"price_low":20.7009,"price_close":36.3182,"list_price":36.3182,"supply_units":28005,"supply_value":399917.77,"advancers":0,"decliners":1,"exec_n":29,"units":375,"desk_units":375,"holder_units":0,"notional":2336.45,"revenue":20407.37,"inventory_value":123000.37,"open":2.6074,"close":1.4881,"high":27.5425,"low":1.4265,"vwap":6.2305,"sold":412.0,"active":337,"inventory":2281.0,"quoted":null,"velocity":1.2226,"demand_index":null,"sell_through":0.1806,"desk_pnl":5589.94,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0,"exec_rate":0.05206463195691203},{"tick":1457,"closes_at":1788177600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6263,"cost_mean":17.906,"price_open":35.2764,"price_high":62.0768,"price_low":21.5707,"price_close":57.5508,"list_price":57.5508,"supply_units":27852,"supply_value":368417.72,"advancers":5,"decliners":1,"exec_n":44,"units":483,"desk_units":483,"holder_units":0,"notional":9360.68,"revenue":27830.23,"inventory_value":125510.66,"open":5.6213,"close":17.3916,"high":60.5741,"low":1.7609,"vwap":19.3803,"sold":601.0,"active":327,"inventory":2305.0,"quoted":null,"velocity":1.8379,"demand_index":null,"sell_through":0.2607,"desk_pnl":19829.45,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0,"exec_rate":0.07801418439716312},{"tick":1458,"closes_at":1788213600.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.8942,"cost_mean":19.659,"price_open":36.968,"price_high":85.4421,"price_low":19.7829,"price_close":40.0139,"list_price":40.0139,"supply_units":27603,"supply_value":418554.93,"advancers":1,"decliners":1,"exec_n":41,"units":479,"desk_units":479,"holder_units":0,"notional":4291.6,"revenue":17784.47,"inventory_value":108346.08,"open":46.905,"close":19.741,"high":71.8743,"low":1.0614,"vwap":8.9595,"sold":432.0,"active":309,"inventory":2090.0,"quoted":null,"velocity":1.3981,"demand_index":null,"sell_through":0.2067,"desk_pnl":9930.7,"holder_pnl":0.0,"profitable_rate":0.9512,"downside_rate":0.0,"exec_rate":0.07536764705882353},{"tick":1459,"closes_at":1788249600.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.6456,"cost_mean":20.214,"price_open":66.9064,"price_high":70.6561,"price_low":18.9139,"price_close":31.2396,"list_price":31.2396,"supply_units":28426,"supply_value":391839.18,"advancers":0,"decliners":1,"exec_n":62,"units":691,"desk_units":691,"holder_units":0,"notional":10967.21,"revenue":24463.08,"inventory_value":120921.38,"open":38.6869,"close":1.3584,"high":65.2594,"low":1.3584,"vwap":15.8715,"sold":585.0,"active":308,"inventory":2130.0,"quoted":null,"velocity":1.8994,"demand_index":null,"sell_through":0.2746,"desk_pnl":22328.97,"holder_pnl":0.0,"profitable_rate":0.9194,"downside_rate":0.0645,"exec_rate":0.1040268456375839},{"tick":1460,"closes_at":1788285600.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.7388,"cost_mean":16.564,"price_open":49.3617,"price_high":63.8737,"price_low":18.1824,"price_close":27.6147,"list_price":27.6147,"supply_units":26500,"supply_value":339214.56,"advancers":1,"decliners":2,"exec_n":48,"units":390,"desk_units":390,"holder_units":0,"notional":4237.49,"revenue":24037.75,"inventory_value":112952.53,"open":6.9137,"close":2.3884,"high":36.8788,"low":1.9635,"vwap":10.8653,"sold":443.0,"active":303,"inventory":2016.0,"quoted":null,"velocity":1.462,"demand_index":null,"sell_through":0.2197,"desk_pnl":10039.19,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0208,"exec_rate":0.08391608391608392},{"tick":1461,"closes_at":1788321600.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":0.6866,"cost_mean":19.689,"price_open":45.8383,"price_high":84.454,"price_low":17.3883,"price_close":39.7682,"list_price":39.7682,"supply_units":25114,"supply_value":386859.17,"advancers":2,"decliners":5,"exec_n":43,"units":366,"desk_units":366,"holder_units":0,"notional":7480.87,"revenue":21145.75,"inventory_value":123964.88,"open":55.7747,"close":26.2284,"high":60.9769,"low":2.2863,"vwap":20.4395,"sold":444.0,"active":317,"inventory":2155.0,"quoted":null,"velocity":1.4006,"demand_index":null,"sell_through":0.206,"desk_pnl":13078.26,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0233,"exec_rate":0.07962962962962963},{"tick":1462,"closes_at":1788357600.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.7517,"cost_mean":18.974,"price_open":40.8112,"price_high":75.3057,"price_low":22.4571,"price_close":55.1236,"list_price":55.1236,"supply_units":25192,"supply_value":320452.35,"advancers":1,"decliners":3,"exec_n":50,"units":591,"desk_units":591,"holder_units":0,"notional":10733.21,"revenue":23077.64,"inventory_value":116766.45,"open":7.5514,"close":1.3622,"high":182.3203,"low":1.3622,"vwap":18.1611,"sold":439.0,"active":308,"inventory":2078.0,"quoted":null,"velocity":1.4253,"demand_index":null,"sell_through":0.2113,"desk_pnl":21602.97,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.04,"exec_rate":0.09293680297397769},{"tick":1463,"closes_at":1788393600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.7683,"cost_mean":20.906,"price_open":41.7273,"price_high":79.4313,"price_low":16.9422,"price_close":51.7725,"list_price":51.7725,"supply_units":29151,"supply_value":427604.46,"advancers":2,"decliners":2,"exec_n":49,"units":554,"desk_units":554,"holder_units":0,"notional":6813.72,"revenue":24504.48,"inventory_value":120401.46,"open":46.1356,"close":1.3251,"high":46.4412,"low":1.1146,"vwap":12.2991,"sold":433.0,"active":314,"inventory":1980.0,"quoted":null,"velocity":1.379,"demand_index":null,"sell_through":0.2187,"desk_pnl":12184.37,"holder_pnl":0.0,"profitable_rate":0.898,"downside_rate":0.0408,"exec_rate":0.0847750865051903},{"tick":1464,"closes_at":1788429600.0,"recorded":true,"settled":true,"menu_n":646,"cost_floor":0.6263,"cost_mean":21.055,"price_open":48.3755,"price_high":88.1933,"price_low":19.1727,"price_close":25.1128,"list_price":25.1128,"supply_units":30828,"supply_value":416536.08,"advancers":5,"decliners":5,"exec_n":63,"units":1103,"desk_units":1103,"holder_units":0,"notional":15114.72,"revenue":26630.99,"inventory_value":116677.89,"open":39.9527,"close":1.5303,"high":176.0049,"low":0.9391,"vwap":13.7033,"sold":451.0,"active":310,"inventory":1936.0,"quoted":null,"velocity":1.4548,"demand_index":null,"sell_through":0.233,"desk_pnl":29220.17,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0,"exec_rate":0.09752321981424149},{"tick":1465,"closes_at":1788465600.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.3558,"cost_mean":18.729,"price_open":35.0225,"price_high":67.6787,"price_low":20.6251,"price_close":45.697,"list_price":45.697,"supply_units":29390,"supply_value":381859.42,"advancers":3,"decliners":5,"exec_n":52,"units":961,"desk_units":961,"holder_units":0,"notional":5984.34,"revenue":21145.13,"inventory_value":121169.15,"open":1.7974,"close":1.3812,"high":85.8407,"low":1.3183,"vwap":6.2272,"sold":374.0,"active":306,"inventory":1848.0,"quoted":null,"velocity":1.2222,"demand_index":null,"sell_through":0.2024,"desk_pnl":13202.57,"holder_pnl":0.0,"profitable_rate":0.9808,"downside_rate":0.0192,"exec_rate":0.08538587848932677},{"tick":1466,"closes_at":1788501600.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.628,"cost_mean":19.605,"price_open":43.609,"price_high":64.5714,"price_low":24.2579,"price_close":37.5264,"list_price":37.5264,"supply_units":27017,"supply_value":377767.97,"advancers":0,"decliners":3,"exec_n":57,"units":773,"desk_units":773,"holder_units":0,"notional":7391.22,"revenue":31759.39,"inventory_value":155014.24,"open":8.57,"close":18.3165,"high":59.1694,"low":1.7822,"vwap":9.5617,"sold":531.0,"active":334,"inventory":2469.0,"quoted":null,"velocity":1.5898,"demand_index":null,"sell_through":0.2151,"desk_pnl":17108.37,"holder_pnl":0.0,"profitable_rate":0.8596,"downside_rate":0.0,"exec_rate":0.09531772575250837},{"tick":1467,"closes_at":1788537600.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.3921,"cost_mean":16.018,"price_open":31.2021,"price_high":53.9273,"price_low":19.7909,"price_close":29.6027,"list_price":29.6027,"supply_units":25231,"supply_value":332108.86,"advancers":1,"decliners":2,"exec_n":55,"units":662,"desk_units":662,"holder_units":0,"notional":8390.65,"revenue":39272.92,"inventory_value":171392.03,"open":1.7296,"close":3.9819,"high":43.0648,"low":1.5822,"vwap":12.6747,"sold":683.0,"active":339,"inventory":3126.0,"quoted":null,"velocity":2.0147,"demand_index":null,"sell_through":0.2185,"desk_pnl":12938.01,"holder_pnl":0.0,"profitable_rate":0.9818,"downside_rate":0.0,"exec_rate":0.0933786078098472},{"tick":1468,"closes_at":1788573600.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.6418,"cost_mean":19.52,"price_open":22.4884,"price_high":61.6436,"price_low":20.5075,"price_close":22.0777,"list_price":22.0777,"supply_units":26791,"supply_value":362370.59,"advancers":2,"decliners":4,"exec_n":47,"units":491,"desk_units":491,"holder_units":0,"notional":4195.51,"revenue":39675.02,"inventory_value":167367.01,"open":8.9534,"close":20.6339,"high":42.9501,"low":1.8959,"vwap":8.5448,"sold":605.0,"active":350,"inventory":3087.0,"quoted":null,"velocity":1.7286,"demand_index":null,"sell_through":0.196,"desk_pnl":7961.89,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0,"exec_rate":0.08103448275862069},{"tick":1469,"closes_at":1788609600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6293,"cost_mean":18.484,"price_open":33.4946,"price_high":59.9768,"price_low":21.7326,"price_close":38.5032,"list_price":38.5032,"supply_units":28796,"supply_value":392249.2,"advancers":0,"decliners":2,"exec_n":53,"units":873,"desk_units":873,"holder_units":0,"notional":11253.53,"revenue":35268.29,"inventory_value":160940.37,"open":47.1076,"close":4.1727,"high":85.6131,"low":1.7012,"vwap":12.8906,"sold":653.0,"active":359,"inventory":3167.0,"quoted":null,"velocity":1.8189,"demand_index":null,"sell_through":0.2062,"desk_pnl":21541.17,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0189,"exec_rate":0.08745874587458746},{"tick":1470,"closes_at":1788645600.0,"recorded":true,"settled":true,"menu_n":623,"cost_floor":0.3919,"cost_mean":18.728,"price_open":39.9306,"price_high":61.3598,"price_low":17.5711,"price_close":52.0911,"list_price":52.0911,"supply_units":27956,"supply_value":403121.85,"advancers":0,"decliners":3,"exec_n":57,"units":320,"desk_units":320,"holder_units":0,"notional":4333.78,"revenue":30810.84,"inventory_value":148833.71,"open":1.6408,"close":11.8712,"high":79.166,"low":1.4032,"vwap":13.543,"sold":566.0,"active":369,"inventory":3088.0,"quoted":null,"velocity":1.5339,"demand_index":null,"sell_through":0.1833,"desk_pnl":6368.31,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0175,"exec_rate":0.09149277688603531},{"tick":1471,"closes_at":1788681600.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.3543,"cost_mean":17.785,"price_open":39.4147,"price_high":60.3992,"price_low":21.0198,"price_close":45.0181,"list_price":45.0181,"supply_units":25518,"supply_value":393750.72,"advancers":4,"decliners":1,"exec_n":60,"units":634,"desk_units":634,"holder_units":0,"notional":6158.47,"revenue":30057.86,"inventory_value":144026.89,"open":5.9026,"close":7.9955,"high":77.7142,"low":1.7895,"vwap":9.7137,"sold":509.0,"active":384,"inventory":2992.0,"quoted":null,"velocity":1.3255,"demand_index":null,"sell_through":0.1701,"desk_pnl":12704.69,"holder_pnl":0.0,"profitable_rate":0.8167,"downside_rate":0.05,"exec_rate":0.10600706713780919},{"tick":1472,"closes_at":1788717600.0,"recorded":true,"settled":true,"menu_n":615,"cost_floor":0.3834,"cost_mean":20.86,"price_open":45.5901,"price_high":84.8328,"price_low":20.8934,"price_close":34.3285,"list_price":34.3285,"supply_units":28296,"supply_value":403753.63,"advancers":1,"decliners":2,"exec_n":56,"units":699,"desk_units":699,"holder_units":0,"notional":7428.56,"revenue":27370.82,"inventory_value":140182.49,"open":2.4301,"close":23.3754,"high":171.3772,"low":1.1198,"vwap":10.6274,"sold":512.0,"active":385,"inventory":3057.0,"quoted":null,"velocity":1.3299,"demand_index":null,"sell_through":0.1675,"desk_pnl":12406.12,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0179,"exec_rate":0.0910569105691057},{"tick":1473,"closes_at":1788753600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.7608,"cost_mean":21.012,"price_open":53.6027,"price_high":82.3694,"price_low":19.6233,"price_close":42.4531,"list_price":42.4531,"supply_units":27716,"supply_value":374045.44,"advancers":0,"decliners":1,"exec_n":51,"units":492,"desk_units":492,"holder_units":0,"notional":5822.39,"revenue":28537.25,"inventory_value":137478.47,"open":1.6048,"close":21.443,"high":79.3035,"low":1.3518,"vwap":11.8341,"sold":602.0,"active":408,"inventory":3127.0,"quoted":null,"velocity":1.4755,"demand_index":null,"sell_through":0.1925,"desk_pnl":14028.85,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0196,"exec_rate":0.08485856905158069},{"tick":1474,"closes_at":1788789600.0,"recorded":true,"settled":true,"menu_n":526,"cost_floor":0.6777,"cost_mean":18.818,"price_open":32.9042,"price_high":81.9858,"price_low":17.908,"price_close":56.5842,"list_price":56.5842,"supply_units":23628,"supply_value":306273.35,"advancers":0,"decliners":3,"exec_n":39,"units":727,"desk_units":727,"holder_units":0,"notional":11461.06,"revenue":25841.89,"inventory_value":137297.78,"open":7.4867,"close":23.1167,"high":55.8878,"low":1.1438,"vwap":15.7649,"sold":540.0,"active":426,"inventory":3101.0,"quoted":null,"velocity":1.2676,"demand_index":null,"sell_through":0.1741,"desk_pnl":18786.37,"holder_pnl":0.0,"profitable_rate":0.8718,"downside_rate":0.0,"exec_rate":0.0741444866920152},{"tick":1475,"closes_at":1788825600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":1.1808,"cost_mean":20.591,"price_open":59.8296,"price_high":72.3983,"price_low":16.1071,"price_close":44.3679,"list_price":44.3679,"supply_units":27069,"supply_value":353292.62,"advancers":1,"decliners":1,"exec_n":46,"units":511,"desk_units":511,"holder_units":0,"notional":5480.61,"revenue":24550.43,"inventory_value":142382.38,"open":3.2948,"close":16.7616,"high":46.7106,"low":1.4835,"vwap":10.7253,"sold":541.0,"active":447,"inventory":3192.0,"quoted":null,"velocity":1.2103,"demand_index":null,"sell_through":0.1695,"desk_pnl":8194.5,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0217,"exec_rate":0.08156028368794327},{"tick":1476,"closes_at":1788861600.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.3827,"cost_mean":21.211,"price_open":47.6502,"price_high":67.1138,"price_low":25.4679,"price_close":38.0247,"list_price":38.0247,"supply_units":27082,"supply_value":425709.94,"advancers":1,"decliners":3,"exec_n":39,"units":338,"desk_units":338,"holder_units":0,"notional":4095.67,"revenue":33171.28,"inventory_value":153374.26,"open":8.4079,"close":18.1306,"high":39.8764,"low":1.4633,"vwap":12.1174,"sold":655.0,"active":442,"inventory":3275.0,"quoted":null,"velocity":1.4819,"demand_index":null,"sell_through":0.2,"desk_pnl":7898.18,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0,"exec_rate":0.06689536878216124},{"tick":1477,"closes_at":1788897600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.4119,"cost_mean":19.045,"price_open":36.0243,"price_high":85.7903,"price_low":17.175,"price_close":29.0143,"list_price":29.0143,"supply_units":26880,"supply_value":377609.82,"advancers":1,"decliners":0,"exec_n":67,"units":587,"desk_units":587,"holder_units":0,"notional":6351.88,"revenue":30074.16,"inventory_value":149251.3,"open":1.843,"close":10.1314,"high":40.2615,"low":1.1144,"vwap":10.8209,"sold":637.0,"active":439,"inventory":3219.0,"quoted":null,"velocity":1.451,"demand_index":null,"sell_through":0.1979,"desk_pnl":13459.23,"holder_pnl":0.0,"profitable_rate":0.8806,"downside_rate":0.0,"exec_rate":0.11921708185053381},{"tick":1478,"closes_at":1788933600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.5154,"cost_mean":21.341,"price_open":38.2063,"price_high":93.703,"price_low":20.2583,"price_close":59.2617,"list_price":59.2617,"supply_units":27714,"supply_value":363469.78,"advancers":3,"decliners":1,"exec_n":47,"units":546,"desk_units":546,"holder_units":0,"notional":5995.39,"revenue":24176.94,"inventory_value":134223.49,"open":8.662,"close":1.5248,"high":59.7119,"low":1.1755,"vwap":10.9806,"sold":506.0,"active":418,"inventory":2862.0,"quoted":null,"velocity":1.2105,"demand_index":null,"sell_through":0.1768,"desk_pnl":18667.94,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0851,"exec_rate":0.08089500860585198},{"tick":1479,"closes_at":1788969600.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.3442,"cost_mean":17.696,"price_open":38.0872,"price_high":79.4451,"price_low":19.9226,"price_close":41.0482,"list_price":41.0482,"supply_units":28631,"supply_value":363681.63,"advancers":3,"decliners":2,"exec_n":54,"units":677,"desk_units":677,"holder_units":0,"notional":5971.08,"revenue":23601.25,"inventory_value":131717.34,"open":7.8346,"close":2.0246,"high":39.8398,"low":1.589,"vwap":8.8199,"sold":480.0,"active":416,"inventory":2829.0,"quoted":null,"velocity":1.1538,"demand_index":null,"sell_through":0.1697,"desk_pnl":10617.18,"holder_pnl":0.0,"profitable_rate":0.7778,"downside_rate":0.0,"exec_rate":0.08970099667774087},{"tick":1480,"closes_at":1789005600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.5954,"cost_mean":18.642,"price_open":46.3784,"price_high":65.9733,"price_low":17.7673,"price_close":22.7708,"list_price":22.7708,"supply_units":25541,"supply_value":373138.42,"advancers":2,"decliners":2,"exec_n":45,"units":739,"desk_units":739,"holder_units":0,"notional":9748.29,"revenue":29059.39,"inventory_value":138572.22,"open":8.019,"close":23.0848,"high":60.0272,"low":1.0016,"vwap":13.1912,"sold":659.0,"active":418,"inventory":2973.0,"quoted":null,"velocity":1.5766,"demand_index":null,"sell_through":0.2217,"desk_pnl":19788.2,"holder_pnl":0.0,"profitable_rate":0.9556,"downside_rate":0.0222,"exec_rate":0.08064516129032258},{"tick":1481,"closes_at":1789041600.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":1.0034,"cost_mean":20.259,"price_open":75.991,"price_high":75.991,"price_low":23.3619,"price_close":28.035,"list_price":28.035,"supply_units":24915,"supply_value":343553.01,"advancers":0,"decliners":2,"exec_n":39,"units":502,"desk_units":502,"holder_units":0,"notional":4577.17,"revenue":20552.43,"inventory_value":128234.6,"open":2.5906,"close":20.7297,"high":35.1727,"low":1.2465,"vwap":9.1179,"sold":484.0,"active":424,"inventory":2812.0,"quoted":null,"velocity":1.1415,"demand_index":null,"sell_through":0.1721,"desk_pnl":8402.76,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.0712979890310786},{"tick":1482,"closes_at":1789077600.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.4755,"cost_mean":16.741,"price_open":23.4888,"price_high":60.6562,"price_low":17.637,"price_close":35.5531,"list_price":35.5531,"supply_units":26484,"supply_value":305097.91,"advancers":4,"decliners":1,"exec_n":29,"units":407,"desk_units":407,"holder_units":0,"notional":3745.77,"revenue":21922.59,"inventory_value":157312.03,"open":5.1168,"close":13.0978,"high":58.2687,"low":1.1817,"vwap":9.2034,"sold":472.0,"active":437,"inventory":3099.0,"quoted":null,"velocity":1.0801,"demand_index":null,"sell_through":0.1523,"desk_pnl":8509.94,"holder_pnl":0.0,"profitable_rate":0.8276,"downside_rate":0.0,"exec_rate":0.054104477611940295},{"tick":1483,"closes_at":1789113600.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":1.0137,"cost_mean":19.188,"price_open":37.3975,"price_high":67.9486,"price_low":17.7265,"price_close":21.8997,"list_price":21.8997,"supply_units":28702,"supply_value":397012.51,"advancers":0,"decliners":3,"exec_n":54,"units":934,"desk_units":934,"holder_units":0,"notional":8289.09,"revenue":21842.87,"inventory_value":152159.96,"open":8.0923,"close":25.9449,"high":32.4941,"low":1.0384,"vwap":8.8748,"sold":414.0,"active":418,"inventory":3054.0,"quoted":null,"velocity":0.9904,"demand_index":null,"sell_through":0.1356,"desk_pnl":13721.7,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.09246575342465753},{"tick":1484,"closes_at":1789149600.0,"recorded":true,"settled":true,"menu_n":493,"cost_floor":0.6798,"cost_mean":19.258,"price_open":38.6368,"price_high":65.5809,"price_low":21.0468,"price_close":33.9492,"list_price":33.9492,"supply_units":21410,"supply_value":330705.47,"advancers":2,"decliners":3,"exec_n":33,"units":437,"desk_units":437,"holder_units":0,"notional":4771.04,"revenue":24580.66,"inventory_value":143269.53,"open":9.0998,"close":24.3906,"high":40.0905,"low":1.0456,"vwap":10.9177,"sold":506.0,"active":402,"inventory":2901.0,"quoted":null,"velocity":1.2587,"demand_index":null,"sell_through":0.1744,"desk_pnl":10628.1,"holder_pnl":0.0,"profitable_rate":0.7879,"downside_rate":0.0606,"exec_rate":0.06693711967545639},{"tick":1485,"closes_at":1789185600.0,"recorded":true,"settled":true,"menu_n":502,"cost_floor":0.791,"cost_mean":17.178,"price_open":57.4143,"price_high":81.6954,"price_low":17.4188,"price_close":37.228,"list_price":37.228,"supply_units":22592,"supply_value":262497.86,"advancers":0,"decliners":1,"exec_n":35,"units":531,"desk_units":531,"holder_units":0,"notional":4351.27,"revenue":22336.66,"inventory_value":136877.2,"open":5.4932,"close":16.7324,"high":38.2123,"low":1.3868,"vwap":8.1945,"sold":465.0,"active":395,"inventory":2870.0,"quoted":null,"velocity":1.1772,"demand_index":null,"sell_through":0.162,"desk_pnl":9564.83,"holder_pnl":0.0,"profitable_rate":0.9714,"downside_rate":0.0,"exec_rate":0.0697211155378486},{"tick":1486,"closes_at":1789221600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.8919,"cost_mean":16.65,"price_open":23.4541,"price_high":76.5263,"price_low":13.4044,"price_close":36.6979,"list_price":36.6979,"supply_units":28476,"supply_value":336098.91,"advancers":1,"decliners":1,"exec_n":51,"units":861,"desk_units":861,"holder_units":0,"notional":9453.7,"revenue":21422.21,"inventory_value":142310.65,"open":2.4763,"close":1.1028,"high":56.1102,"low":1.1028,"vwap":10.9799,"sold":471.0,"active":389,"inventory":3081.0,"quoted":null,"velocity":1.2108,"demand_index":null,"sell_through":0.1529,"desk_pnl":22417.94,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0392,"exec_rate":0.08585858585858586},{"tick":1487,"closes_at":1789257600.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.8999,"cost_mean":20.778,"price_open":59.4893,"price_high":66.1115,"price_low":24.7655,"price_close":37.005,"list_price":37.005,"supply_units":26367,"supply_value":379712.6,"advancers":2,"decliners":1,"exec_n":35,"units":535,"desk_units":535,"holder_units":0,"notional":6857.87,"revenue":27506.37,"inventory_value":144045.4,"open":19.4985,"close":23.0407,"high":38.0505,"low":1.8054,"vwap":12.8185,"sold":543.0,"active":381,"inventory":3186.0,"quoted":null,"velocity":1.4252,"demand_index":null,"sell_through":0.1704,"desk_pnl":10478.91,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.06172839506172839},{"tick":1488,"closes_at":1789293600.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":1.0026,"cost_mean":20.816,"price_open":47.1582,"price_high":93.8778,"price_low":21.0674,"price_close":50.8388,"list_price":50.8388,"supply_units":26017,"supply_value":333377.92,"advancers":1,"decliners":0,"exec_n":39,"units":414,"desk_units":414,"holder_units":0,"notional":6753.33,"revenue":21356.13,"inventory_value":150985.85,"open":2.6017,"close":19.6796,"high":56.7517,"low":1.7524,"vwap":16.3124,"sold":461.0,"active":379,"inventory":3377.0,"quoted":null,"velocity":1.2164,"demand_index":null,"sell_through":0.1365,"desk_pnl":16978.49,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.0651085141903172},{"tick":1489,"closes_at":1789329600.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.7149,"cost_mean":22.194,"price_open":36.4772,"price_high":90.178,"price_low":20.0891,"price_close":63.6142,"list_price":63.6142,"supply_units":22817,"supply_value":336492.83,"advancers":1,"decliners":3,"exec_n":53,"units":463,"desk_units":463,"holder_units":0,"notional":5201.23,"revenue":38210.29,"inventory_value":164745.15,"open":8.7418,"close":3.3997,"high":40.1955,"low":2.2208,"vwap":11.2338,"sold":752.0,"active":369,"inventory":3588.0,"quoted":null,"velocity":2.0379,"demand_index":null,"sell_through":0.2096,"desk_pnl":10678.1,"holder_pnl":0.0,"profitable_rate":0.9245,"downside_rate":0.0,"exec_rate":0.09481216457960644},{"tick":1490,"closes_at":1789365600.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.7783,"cost_mean":18.897,"price_open":39.5715,"price_high":68.2569,"price_low":18.8718,"price_close":38.8603,"list_price":38.8603,"supply_units":27967,"supply_value":399391.18,"advancers":1,"decliners":0,"exec_n":50,"units":678,"desk_units":678,"holder_units":0,"notional":10468.76,"revenue":27765.84,"inventory_value":149499.51,"open":7.9866,"close":1.4682,"high":148.1412,"low":1.4682,"vwap":15.4407,"sold":620.0,"active":364,"inventory":3148.0,"quoted":null,"velocity":1.7033,"demand_index":null,"sell_through":0.197,"desk_pnl":22133.69,"holder_pnl":0.0,"profitable_rate":0.98,"downside_rate":0.04,"exec_rate":0.0880281690140845},{"tick":1491,"closes_at":1789401600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.6174,"cost_mean":22.175,"price_open":30.4558,"price_high":86.7343,"price_low":20.4791,"price_close":34.0855,"list_price":34.0855,"supply_units":23924,"supply_value":332522.93,"advancers":3,"decliners":2,"exec_n":33,"units":383,"desk_units":383,"holder_units":0,"notional":7003.39,"revenue":28821.85,"inventory_value":145430.36,"open":2.5169,"close":28.1126,"high":42.3246,"low":2.5169,"vwap":18.2856,"sold":477.0,"active":367,"inventory":2941.0,"quoted":null,"velocity":1.2997,"demand_index":null,"sell_through":0.1622,"desk_pnl":12757.99,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0606,"exec_rate":0.05871886120996441},{"tick":1492,"closes_at":1789437600.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.8761,"cost_mean":19.984,"price_open":40.1667,"price_high":87.0775,"price_low":18.9843,"price_close":27.731,"list_price":27.731,"supply_units":28024,"supply_value":411450.33,"advancers":1,"decliners":1,"exec_n":38,"units":535,"desk_units":535,"holder_units":0,"notional":5690.93,"revenue":30109.7,"inventory_value":149285.49,"open":8.4062,"close":27.4614,"high":57.822,"low":1.6503,"vwap":10.6373,"sold":566.0,"active":369,"inventory":3020.0,"quoted":null,"velocity":1.5339,"demand_index":null,"sell_through":0.1874,"desk_pnl":13090.87,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0263,"exec_rate":0.06301824212271974},{"tick":1493,"closes_at":1789473600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.7243,"cost_mean":20.329,"price_open":34.3522,"price_high":82.5353,"price_low":14.6311,"price_close":57.1928,"list_price":57.1928,"supply_units":23940,"supply_value":336094.12,"advancers":6,"decliners":4,"exec_n":53,"units":810,"desk_units":810,"holder_units":0,"notional":9204.9,"revenue":28267.98,"inventory_value":147628.84,"open":12.0166,"close":25.9862,"high":57.8519,"low":1.4249,"vwap":11.3641,"sold":558.0,"active":358,"inventory":2890.0,"quoted":null,"velocity":1.5587,"demand_index":null,"sell_through":0.1931,"desk_pnl":17282.98,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.0924956369982548},{"tick":1494,"closes_at":1789509600.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.7186,"cost_mean":17.735,"price_open":36.0406,"price_high":68.641,"price_low":17.0958,"price_close":29.3496,"list_price":29.3496,"supply_units":24507,"supply_value":332886.78,"advancers":0,"decliners":1,"exec_n":45,"units":610,"desk_units":610,"holder_units":0,"notional":8393.6,"revenue":29989.44,"inventory_value":149173.93,"open":8.5773,"close":23.9317,"high":38.4675,"low":1.423,"vwap":13.76,"sold":490.0,"active":354,"inventory":2908.0,"quoted":null,"velocity":1.3842,"demand_index":null,"sell_through":0.1685,"desk_pnl":17121.06,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0,"exec_rate":0.07936507936507936},{"tick":1495,"closes_at":1789545600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.5701,"cost_mean":20.025,"price_open":41.1006,"price_high":70.1795,"price_low":19.2854,"price_close":26.8799,"list_price":26.8799,"supply_units":25681,"supply_value":383989.09,"advancers":4,"decliners":0,"exec_n":45,"units":385,"desk_units":385,"holder_units":0,"notional":6810.7,"revenue":26817.86,"inventory_value":159041.82,"open":10.495,"close":22.7433,"high":59.0848,"low":2.1368,"vwap":17.6901,"sold":517.0,"active":356,"inventory":3227.0,"quoted":null,"velocity":1.4522,"demand_index":null,"sell_through":0.1602,"desk_pnl":17893.91,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0444,"exec_rate":0.07692307692307693},{"tick":1496,"closes_at":1789581600.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.6463,"cost_mean":20.308,"price_open":38.9679,"price_high":65.6546,"price_low":18.5339,"price_close":54.257,"list_price":54.257,"supply_units":27142,"supply_value":376728.21,"advancers":1,"decliners":5,"exec_n":27,"units":325,"desk_units":325,"holder_units":0,"notional":3332.13,"revenue":31688.98,"inventory_value":157724.52,"open":21.8253,"close":30.7955,"high":53.5468,"low":1.7973,"vwap":10.2527,"sold":588.0,"active":336,"inventory":3189.0,"quoted":null,"velocity":1.75,"demand_index":null,"sell_through":0.1844,"desk_pnl":7645.41,"holder_pnl":0.0,"profitable_rate":0.8519,"downside_rate":0.0,"exec_rate":0.043548387096774194},{"tick":1497,"closes_at":1789617600.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.6935,"cost_mean":19.37,"price_open":41.9508,"price_high":81.7517,"price_low":17.7151,"price_close":28.5159,"list_price":28.5159,"supply_units":27487,"supply_value":355385.19,"advancers":1,"decliners":2,"exec_n":44,"units":670,"desk_units":670,"holder_units":0,"notional":7653.92,"revenue":31137.85,"inventory_value":156197.15,"open":1.8364,"close":1.6365,"high":150.224,"low":1.0815,"vwap":11.4238,"sold":564.0,"active":344,"inventory":2960.0,"quoted":null,"velocity":1.6395,"demand_index":null,"sell_through":0.1905,"desk_pnl":16705.67,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0,"exec_rate":0.07370184254606366},{"tick":1498,"closes_at":1789653600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.8254,"cost_mean":18.796,"price_open":49.0617,"price_high":69.7235,"price_low":17.9397,"price_close":45.2778,"list_price":45.2778,"supply_units":26601,"supply_value":348814.8,"advancers":4,"decliners":4,"exec_n":56,"units":507,"desk_units":507,"holder_units":0,"notional":7844.45,"revenue":30271.03,"inventory_value":141746.42,"open":8.4018,"close":1.4068,"high":69.0751,"low":1.4068,"vwap":15.4723,"sold":487.0,"active":335,"inventory":2747.0,"quoted":null,"velocity":1.4537,"demand_index":null,"sell_through":0.1773,"desk_pnl":20408.09,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0714,"exec_rate":0.09705372616984402},{"tick":1499,"closes_at":1789689600.0,"recorded":true,"settled":true,"menu_n":512,"cost_floor":0.859,"cost_mean":19.527,"price_open":50.1961,"price_high":66.83,"price_low":24.4891,"price_close":46.819,"list_price":46.819,"supply_units":23674,"supply_value":322053.12,"advancers":1,"decliners":2,"exec_n":47,"units":576,"desk_units":576,"holder_units":0,"notional":4793.21,"revenue":40301.22,"inventory_value":141738.8,"open":4.9043,"close":2.5287,"high":44.2502,"low":1.4989,"vwap":8.3215,"sold":532.0,"active":323,"inventory":2642.0,"quoted":null,"velocity":1.6471,"demand_index":null,"sell_through":0.2014,"desk_pnl":8950.46,"holder_pnl":0.0,"profitable_rate":0.9787,"downside_rate":0.0638,"exec_rate":0.091796875},{"tick":1500,"closes_at":1789725600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.6185,"cost_mean":20.852,"price_open":59.6664,"price_high":69.5528,"price_low":22.9874,"price_close":39.3959,"list_price":39.3959,"supply_units":25766,"supply_value":387856.02,"advancers":4,"decliners":3,"exec_n":69,"units":825,"desk_units":825,"holder_units":0,"notional":8978.13,"revenue":30930.86,"inventory_value":119819.09,"open":10.8871,"close":25.0463,"high":58.5806,"low":0.6185,"vwap":10.8826,"sold":533.0,"active":319,"inventory":2565.0,"quoted":null,"velocity":1.6708,"demand_index":null,"sell_through":0.2078,"desk_pnl":20718.47,"holder_pnl":0.0,"profitable_rate":0.8841,"downside_rate":0.0435,"exec_rate":0.12041884816753927},{"tick":1501,"closes_at":1789761600.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.5739,"cost_mean":19.075,"price_open":58.3194,"price_high":62.7911,"price_low":20.6833,"price_close":34.1693,"list_price":34.1693,"supply_units":26797,"supply_value":375557.25,"advancers":5,"decliners":1,"exec_n":49,"units":520,"desk_units":520,"holder_units":0,"notional":12372.78,"revenue":36266.73,"inventory_value":126732.41,"open":1.1587,"close":26.0253,"high":133.9123,"low":0.5739,"vwap":23.7938,"sold":575.0,"active":322,"inventory":2620.0,"quoted":null,"velocity":1.7857,"demand_index":null,"sell_through":0.2195,"desk_pnl":19011.49,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0408,"exec_rate":0.08347529812606473},{"tick":1502,"closes_at":1789797600.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.6963,"cost_mean":18.214,"price_open":23.9621,"price_high":56.5421,"price_low":18.6761,"price_close":52.8521,"list_price":52.8521,"supply_units":25318,"supply_value":322821.28,"advancers":1,"decliners":0,"exec_n":26,"units":302,"desk_units":302,"holder_units":0,"notional":5044.31,"revenue":25673.21,"inventory_value":120047.12,"open":7.0036,"close":16.5631,"high":43.3144,"low":0.6963,"vwap":16.703,"sold":492.0,"active":349,"inventory":2606.0,"quoted":null,"velocity":1.4097,"demand_index":null,"sell_through":0.1888,"desk_pnl":7456.9,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0385,"exec_rate":0.04896421845574388},{"tick":1503,"closes_at":1789833600.0,"recorded":true,"settled":true,"menu_n":648,"cost_floor":0.7158,"cost_mean":19.021,"price_open":35.3869,"price_high":63.4625,"price_low":25.5045,"price_close":55.2632,"list_price":55.2632,"supply_units":30258,"supply_value":412987.4,"advancers":1,"decliners":1,"exec_n":60,"units":772,"desk_units":772,"holder_units":0,"notional":8790.34,"revenue":30209.2,"inventory_value":130976.96,"open":11.284,"close":20.0344,"high":87.3172,"low":0.7158,"vwap":11.3865,"sold":551.0,"active":359,"inventory":2762.0,"quoted":null,"velocity":1.5348,"demand_index":null,"sell_through":0.1995,"desk_pnl":17728.84,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0333,"exec_rate":0.09259259259259259},{"tick":1504,"closes_at":1789869600.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.7186,"cost_mean":18.453,"price_open":72.3022,"price_high":83.8018,"price_low":20.9945,"price_close":40.1878,"list_price":40.1878,"supply_units":26497,"supply_value":346865.0,"advancers":3,"decliners":0,"exec_n":43,"units":752,"desk_units":752,"holder_units":0,"notional":6155.24,"revenue":31131.01,"inventory_value":122981.09,"open":3.1476,"close":17.5381,"high":56.7313,"low":0.7186,"vwap":8.1852,"sold":545.0,"active":351,"inventory":2598.0,"quoted":null,"velocity":1.5527,"demand_index":null,"sell_through":0.2098,"desk_pnl":14000.73,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0,"exec_rate":0.07142857142857142},{"tick":1505,"closes_at":1789905600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.5244,"cost_mean":17.209,"price_open":40.6158,"price_high":62.7094,"price_low":20.8952,"price_close":21.8759,"list_price":21.8759,"supply_units":25759,"supply_value":327201.33,"advancers":5,"decliners":0,"exec_n":52,"units":626,"desk_units":626,"holder_units":0,"notional":4059.49,"revenue":27261.31,"inventory_value":138125.95,"open":16.1026,"close":3.9233,"high":59.5628,"low":1.7133,"vwap":6.4848,"sold":483.0,"active":365,"inventory":2800.0,"quoted":null,"velocity":1.3233,"demand_index":null,"sell_through":0.1725,"desk_pnl":7826.78,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0385,"exec_rate":0.0948905109489051},{"tick":1506,"closes_at":1789941600.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.9932,"cost_mean":17.252,"price_open":30.0946,"price_high":65.5918,"price_low":16.1451,"price_close":32.6152,"list_price":32.6152,"supply_units":26070,"supply_value":351404.97,"advancers":1,"decliners":2,"exec_n":47,"units":694,"desk_units":694,"holder_units":0,"notional":8272.7,"revenue":33675.89,"inventory_value":133551.69,"open":5.3165,"close":1.4276,"high":39.9069,"low":1.3713,"vwap":11.9203,"sold":482.0,"active":356,"inventory":2855.0,"quoted":null,"velocity":1.3539,"demand_index":null,"sell_through":0.1688,"desk_pnl":13510.74,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.08592321755027423},{"tick":1507,"closes_at":1789977600.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.7129,"cost_mean":22.053,"price_open":58.8095,"price_high":75.9759,"price_low":22.0945,"price_close":43.2772,"list_price":43.2772,"supply_units":26637,"supply_value":429735.65,"advancers":2,"decliners":3,"exec_n":63,"units":769,"desk_units":769,"holder_units":0,"notional":6010.84,"revenue":31667.79,"inventory_value":123544.48,"open":9.0033,"close":23.2664,"high":42.9954,"low":1.8364,"vwap":7.8164,"sold":496.0,"active":373,"inventory":2940.0,"quoted":null,"velocity":1.3298,"demand_index":null,"sell_through":0.1687,"desk_pnl":12040.68,"holder_pnl":0.0,"profitable_rate":0.9206,"downside_rate":0.0317,"exec_rate":0.10824742268041238},{"tick":1508,"closes_at":1790013600.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.663,"cost_mean":16.997,"price_open":21.0895,"price_high":69.1833,"price_low":18.6496,"price_close":35.7635,"list_price":35.7635,"supply_units":25602,"supply_value":338981.26,"advancers":2,"decliners":6,"exec_n":43,"units":576,"desk_units":576,"holder_units":0,"notional":4712.35,"revenue":19296.12,"inventory_value":120263.07,"open":8.9228,"close":1.8699,"high":40.4528,"low":1.653,"vwap":8.1812,"sold":469.0,"active":361,"inventory":3150.0,"quoted":null,"velocity":1.2992,"demand_index":null,"sell_through":0.1489,"desk_pnl":9156.52,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0233,"exec_rate":0.07948243992606285},{"tick":1509,"closes_at":1790049600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.589,"cost_mean":21.132,"price_open":36.7787,"price_high":83.581,"price_low":16.6971,"price_close":37.4404,"list_price":37.4404,"supply_units":25326,"supply_value":339317.75,"advancers":2,"decliners":3,"exec_n":56,"units":638,"desk_units":638,"holder_units":0,"notional":7445.26,"revenue":27572.92,"inventory_value":120674.53,"open":8.8027,"close":26.7986,"high":42.3006,"low":1.0955,"vwap":11.6697,"sold":770.0,"active":378,"inventory":3289.0,"quoted":null,"velocity":2.037,"demand_index":null,"sell_through":0.2341,"desk_pnl":11614.87,"holder_pnl":0.0,"profitable_rate":0.8393,"downside_rate":0.0357,"exec_rate":0.10218978102189781},{"tick":1510,"closes_at":1790085600.0,"recorded":true,"settled":true,"menu_n":656,"cost_floor":0.6378,"cost_mean":20.272,"price_open":70.3092,"price_high":79.6652,"price_low":20.7758,"price_close":37.5434,"list_price":37.5434,"supply_units":29498,"supply_value":430953.32,"advancers":2,"decliners":3,"exec_n":53,"units":519,"desk_units":519,"holder_units":0,"notional":4926.1,"revenue":26977.73,"inventory_value":114177.47,"open":45.4349,"close":1.3556,"high":45.4349,"low":0.6378,"vwap":9.4915,"sold":673.0,"active":375,"inventory":3281.0,"quoted":null,"velocity":1.7947,"demand_index":null,"sell_through":0.2051,"desk_pnl":9783.04,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0189,"exec_rate":0.08079268292682927},{"tick":1511,"closes_at":1790121600.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.6958,"cost_mean":20.224,"price_open":33.7237,"price_high":78.0734,"price_low":24.5353,"price_close":56.8697,"list_price":56.8697,"supply_units":25741,"supply_value":390109.6,"advancers":2,"decliners":3,"exec_n":72,"units":708,"desk_units":708,"holder_units":0,"notional":12925.3,"revenue":37483.41,"inventory_value":116774.74,"open":10.6472,"close":24.0847,"high":192.8225,"low":1.1266,"vwap":18.2561,"sold":824.0,"active":376,"inventory":3168.0,"quoted":null,"velocity":2.1915,"demand_index":null,"sell_through":0.2601,"desk_pnl":31560.04,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0278,"exec_rate":0.12371134020618557},{"tick":1512,"closes_at":1790157600.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.6136,"cost_mean":19.438,"price_open":37.5539,"price_high":86.2787,"price_low":16.8251,"price_close":37.7402,"list_price":37.7402,"supply_units":24798,"supply_value":345704.52,"advancers":0,"decliners":4,"exec_n":29,"units":274,"desk_units":274,"holder_units":0,"notional":3070.47,"revenue":27076.6,"inventory_value":104596.98,"open":9.3932,"close":4.0779,"high":43.9635,"low":2.3911,"vwap":11.2061,"sold":641.0,"active":366,"inventory":2966.0,"quoted":null,"velocity":1.7514,"demand_index":null,"sell_through":0.2161,"desk_pnl":8646.92,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0345,"exec_rate":0.05380333951762523},{"tick":1513,"closes_at":1790193600.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.6619,"cost_mean":18.633,"price_open":29.998,"price_high":70.3699,"price_low":15.8696,"price_close":57.5603,"list_price":57.5603,"supply_units":24802,"supply_value":313420.62,"advancers":0,"decliners":1,"exec_n":47,"units":671,"desk_units":671,"holder_units":0,"notional":8089.03,"revenue":26966.95,"inventory_value":116840.41,"open":5.076,"close":8.0443,"high":54.1089,"low":1.1495,"vwap":12.0552,"sold":506.0,"active":367,"inventory":2901.0,"quoted":null,"velocity":1.3787,"demand_index":null,"sell_through":0.1744,"desk_pnl":20187.03,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0,"exec_rate":0.08483754512635379},{"tick":1514,"closes_at":1790229600.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.5963,"cost_mean":18.482,"price_open":42.665,"price_high":97.1733,"price_low":15.7659,"price_close":23.8452,"list_price":23.8452,"supply_units":21908,"supply_value":315309.98,"advancers":3,"decliners":1,"exec_n":52,"units":733,"desk_units":733,"holder_units":0,"notional":11154.74,"revenue":25846.25,"inventory_value":106233.8,"open":8.5195,"close":24.0273,"high":177.0233,"low":0.5963,"vwap":15.2179,"sold":468.0,"active":363,"inventory":2660.0,"quoted":null,"velocity":1.2893,"demand_index":null,"sell_through":0.1759,"desk_pnl":18107.66,"holder_pnl":0.0,"profitable_rate":0.8654,"downside_rate":0.0,"exec_rate":0.0975609756097561},{"tick":1515,"closes_at":1790265600.0,"recorded":true,"settled":true,"menu_n":514,"cost_floor":1.074,"cost_mean":18.487,"price_open":32.9112,"price_high":67.6988,"price_low":21.661,"price_close":26.533,"list_price":26.533,"supply_units":22543,"supply_value":331207.29,"advancers":3,"decliners":4,"exec_n":55,"units":554,"desk_units":554,"holder_units":0,"notional":6525.92,"revenue":33149.91,"inventory_value":123899.87,"open":8.5794,"close":21.4199,"high":180.1608,"low":1.6277,"vwap":11.7796,"sold":558.0,"active":359,"inventory":2859.0,"quoted":null,"velocity":1.5543,"demand_index":null,"sell_through":0.1952,"desk_pnl":12617.78,"holder_pnl":0.0,"profitable_rate":0.7818,"downside_rate":0.0,"exec_rate":0.10700389105058365},{"tick":1516,"closes_at":1790301600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.9222,"cost_mean":16.92,"price_open":45.0499,"price_high":53.3046,"price_low":19.9729,"price_close":45.0711,"list_price":45.0711,"supply_units":26335,"supply_value":333831.53,"advancers":2,"decliners":3,"exec_n":53,"units":938,"desk_units":938,"holder_units":0,"notional":15022.73,"revenue":25247.63,"inventory_value":134670.29,"open":9.6475,"close":21.3887,"high":83.5671,"low":1.4875,"vwap":16.0157,"sold":508.0,"active":355,"inventory":2862.0,"quoted":null,"velocity":1.431,"demand_index":null,"sell_through":0.1775,"desk_pnl":15848.74,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.0905982905982906},{"tick":1517,"closes_at":1790337600.0,"recorded":true,"settled":false,"menu_n":531,"cost_floor":0.5991,"cost_mean":15.963,"price_open":33.6243,"price_high":63.7244,"price_low":21.8773,"price_close":25.5687,"list_price":25.5687,"supply_units":25054,"supply_value":276309.13,"advancers":4,"decliners":0,"exec_n":45,"units":619,"desk_units":619,"holder_units":0,"notional":7890.88,"revenue":32842.11,"inventory_value":139757.18,"open":4.4883,"close":1.3217,"high":46.9906,"low":1.3217,"vwap":12.7478,"sold":634.0,"active":353,"inventory":2886.0,"quoted":null,"velocity":1.796,"demand_index":null,"sell_through":0.2197},{"tick":1518,"closes_at":1790373600.0,"recorded":true,"settled":false,"menu_n":568,"cost_floor":0.6086,"cost_mean":19.695,"price_open":34.219,"price_high":105.0369,"price_low":18.2279,"price_close":43.4804,"list_price":43.4804,"supply_units":25531,"supply_value":331068.56,"advancers":3,"decliners":2,"exec_n":55,"units":670,"desk_units":670,"holder_units":0,"notional":9214.9,"revenue":38282.26,"inventory_value":162839.78,"open":5.4588,"close":4.3369,"high":162.2264,"low":1.0509,"vwap":13.7536,"sold":634.0,"active":353,"inventory":3001.0,"quoted":null,"velocity":1.796,"demand_index":null,"sell_through":0.2113},{"tick":1519,"closes_at":1790409600.0,"recorded":true,"settled":false,"menu_n":566,"cost_floor":0.8814,"cost_mean":18.093,"price_open":32.1074,"price_high":77.9548,"price_low":19.8593,"price_close":29.2406,"list_price":29.2406,"supply_units":26831,"supply_value":356971.68,"advancers":1,"decliners":3,"exec_n":37,"units":724,"desk_units":724,"holder_units":0,"notional":10047.05,"revenue":38907.15,"inventory_value":162302.85,"open":2.5121,"close":3.9858,"high":44.2838,"low":1.7963,"vwap":13.8771,"sold":712.0,"active":348,"inventory":3148.0,"quoted":null,"velocity":2.046,"demand_index":null,"sell_through":0.2262},{"tick":1520,"closes_at":1790445600.0,"recorded":true,"settled":false,"menu_n":554,"cost_floor":0.8185,"cost_mean":14.622,"price_open":33.9668,"price_high":48.3929,"price_low":18.607,"price_close":31.6257,"list_price":31.6257,"supply_units":26228,"supply_value":271753.14,"advancers":1,"decliners":0,"exec_n":40,"units":386,"desk_units":386,"holder_units":0,"notional":4536.3,"revenue":25364.55,"inventory_value":145696.82,"open":10.4267,"close":20.588,"high":37.3647,"low":1.4042,"vwap":11.7521,"sold":554.0,"active":353,"inventory":2888.0,"quoted":null,"velocity":1.5694,"demand_index":null,"sell_through":0.1918},{"tick":1521,"closes_at":1790481600.0,"recorded":true,"settled":false,"menu_n":632,"cost_floor":1.0434,"cost_mean":16.635,"price_open":31.0825,"price_high":72.0505,"price_low":16.4823,"price_close":28.0177,"list_price":28.0177,"supply_units":27585,"supply_value":322708.85,"advancers":1,"decliners":4,"exec_n":67,"units":1011,"desk_units":1011,"holder_units":0,"notional":15002.84,"revenue":26600.97,"inventory_value":164256.2,"open":6.4974,"close":26.0539,"high":57.2703,"low":1.8106,"vwap":14.8396,"sold":504.0,"active":362,"inventory":3045.0,"quoted":null,"velocity":1.3923,"demand_index":null,"sell_through":0.1655},{"tick":1522,"closes_at":1790517600.0,"recorded":true,"settled":false,"menu_n":499,"cost_floor":0.7847,"cost_mean":17.312,"price_open":29.9135,"price_high":75.6705,"price_low":16.9825,"price_close":21.5187,"list_price":21.5187,"supply_units":23477,"supply_value":300014.08,"advancers":2,"decliners":5,"exec_n":32,"units":327,"desk_units":327,"holder_units":0,"notional":5735.27,"revenue":26714.25,"inventory_value":170122.9,"open":8.4273,"close":16.3497,"high":54.9354,"low":1.3097,"vwap":17.5391,"sold":447.0,"active":348,"inventory":2850.0,"quoted":null,"velocity":1.2845,"demand_index":null,"sell_through":0.1568},{"tick":1523,"closes_at":1790553600.0,"recorded":true,"settled":false,"menu_n":539,"cost_floor":0.8962,"cost_mean":19.726,"price_open":30.7075,"price_high":87.2008,"price_low":19.2215,"price_close":28.4518,"list_price":28.4518,"supply_units":24902,"supply_value":378994.49,"advancers":1,"decliners":2,"exec_n":44,"units":401,"desk_units":401,"holder_units":0,"notional":8282.12,"revenue":39505.28,"inventory_value":191491.94,"open":77.041,"close":24.0369,"high":77.041,"low":1.0657,"vwap":20.6537,"sold":729.0,"active":367,"inventory":3291.0,"quoted":null,"velocity":1.9864,"demand_index":null,"sell_through":0.2215},{"tick":1524,"closes_at":1790589600.0,"recorded":true,"settled":false,"menu_n":596,"cost_floor":0.8748,"cost_mean":19.301,"price_open":28.1671,"price_high":64.2038,"price_low":15.8211,"price_close":25.126,"list_price":25.126,"supply_units":26889,"supply_value":354938.29,"advancers":2,"decliners":3,"exec_n":31,"units":336,"desk_units":336,"holder_units":0,"notional":2185.83,"revenue":26293.32,"inventory_value":181268.5,"open":71.2078,"close":6.8883,"high":75.118,"low":1.5119,"vwap":6.5055,"sold":546.0,"active":355,"inventory":2916.0,"quoted":null,"velocity":1.538,"demand_index":null,"sell_through":0.1872},{"tick":1525,"closes_at":1790625600.0,"recorded":true,"settled":false,"menu_n":590,"cost_floor":0.7143,"cost_mean":19.607,"price_open":25.1631,"price_high":71.4301,"price_low":19.2355,"price_close":48.4124,"list_price":48.4124,"supply_units":25569,"supply_value":358950.9,"advancers":3,"decliners":0,"exec_n":44,"units":398,"desk_units":398,"holder_units":0,"notional":4052.23,"revenue":20515.7,"inventory_value":176076.79,"open":7.6805,"close":7.2948,"high":43.2435,"low":1.6951,"vwap":10.1815,"sold":423.0,"active":345,"inventory":2685.0,"quoted":null,"velocity":1.2261,"demand_index":null,"sell_through":0.1575},{"tick":1526,"closes_at":1790661600.0,"recorded":true,"settled":false,"menu_n":547,"cost_floor":0.7772,"cost_mean":16.009,"price_open":32.0836,"price_high":53.9944,"price_low":15.4261,"price_close":29.8857,"list_price":29.8857,"supply_units":26256,"supply_value":310464.06,"advancers":1,"decliners":1,"exec_n":42,"units":442,"desk_units":442,"holder_units":0,"notional":5163.6,"revenue":23031.66,"inventory_value":183974.87,"open":7.5017,"close":22.0548,"high":58.1341,"low":1.7327,"vwap":11.6824,"sold":396.0,"active":342,"inventory":2632.0,"quoted":null,"velocity":1.1579,"demand_index":null,"sell_through":0.1505},{"tick":1527,"closes_at":1790697600.0,"recorded":true,"settled":false,"menu_n":577,"cost_floor":1.0598,"cost_mean":17.643,"price_open":36.1417,"price_high":66.1713,"price_low":22.1807,"price_close":26.5372,"list_price":26.5372,"supply_units":26561,"supply_value":348312.91,"advancers":2,"decliners":0,"exec_n":35,"units":419,"desk_units":419,"holder_units":0,"notional":6659.66,"revenue":23535.37,"inventory_value":172922.96,"open":2.7655,"close":28.8306,"high":43.2827,"low":1.8345,"vwap":15.8942,"sold":353.0,"active":334,"inventory":2521.0,"quoted":null,"velocity":1.0569,"demand_index":null,"sell_through":0.14},{"tick":1528,"closes_at":1790733600.0,"recorded":true,"settled":false,"menu_n":529,"cost_floor":0.9725,"cost_mean":17.431,"price_open":33.6359,"price_high":70.5585,"price_low":19.9199,"price_close":70.5585,"list_price":70.5585,"supply_units":25000,"supply_value":337396.67,"advancers":3,"decliners":3,"exec_n":45,"units":612,"desk_units":612,"holder_units":0,"notional":5502.68,"revenue":21660.42,"inventory_value":172230.0,"open":2.8928,"close":8.6922,"high":33.6145,"low":1.5808,"vwap":8.9913,"sold":385.0,"active":327,"inventory":2488.0,"quoted":null,"velocity":1.1774,"demand_index":null,"sell_through":0.1547},{"tick":1529,"closes_at":1790769600.0,"recorded":true,"settled":false,"menu_n":555,"cost_floor":0.6819,"cost_mean":18.539,"price_open":40.3031,"price_high":80.3517,"price_low":17.9598,"price_close":39.0418,"list_price":39.0418,"supply_units":25491,"supply_value":365899.99,"advancers":6,"decliners":3,"exec_n":47,"units":427,"desk_units":427,"holder_units":0,"notional":3900.11,"revenue":28067.36,"inventory_value":177515.43,"open":7.9917,"close":2.3722,"high":177.362,"low":1.5549,"vwap":9.1338,"sold":546.0,"active":338,"inventory":2725.0,"quoted":null,"velocity":1.6154,"demand_index":null,"sell_through":0.2004},{"tick":1530,"closes_at":1790805600.0,"recorded":true,"settled":false,"menu_n":567,"cost_floor":1.0128,"cost_mean":19.419,"price_open":29.8244,"price_high":68.6047,"price_low":15.4852,"price_close":42.9163,"list_price":42.9163,"supply_units":27169,"supply_value":362362.16,"advancers":4,"decliners":2,"exec_n":37,"units":403,"desk_units":403,"holder_units":0,"notional":4297.97,"revenue":23482.84,"inventory_value":172585.18,"open":81.1954,"close":41.4911,"high":81.1954,"low":1.4889,"vwap":10.6649,"sold":378.0,"active":343,"inventory":2467.0,"quoted":null,"velocity":1.102,"demand_index":null,"sell_through":0.1532},{"tick":1531,"closes_at":1790841600.0,"recorded":true,"settled":false,"menu_n":547,"cost_floor":0.8772,"cost_mean":16.323,"price_open":32.385,"price_high":64.3152,"price_low":14.375,"price_close":32.8821,"list_price":32.8821,"supply_units":26183,"supply_value":349078.96,"advancers":1,"decliners":2,"exec_n":34,"units":297,"desk_units":297,"holder_units":0,"notional":2840.41,"revenue":23212.34,"inventory_value":157298.93,"open":4.6145,"close":22.8129,"high":52.9568,"low":1.9448,"vwap":9.5637,"sold":400.0,"active":322,"inventory":2365.0,"quoted":null,"velocity":1.2422,"demand_index":null,"sell_through":0.1691},{"tick":1532,"closes_at":1790877600.0,"recorded":true,"settled":false,"menu_n":530,"cost_floor":0.5683,"cost_mean":18.8,"price_open":46.1133,"price_high":69.7612,"price_low":20.6075,"price_close":54.1262,"list_price":54.1262,"supply_units":25560,"supply_value":350762.22,"advancers":2,"decliners":1,"exec_n":39,"units":323,"desk_units":323,"holder_units":0,"notional":4730.87,"revenue":22776.27,"inventory_value":156777.66,"open":82.4348,"close":3.8816,"high":82.4348,"low":1.6493,"vwap":14.6466,"sold":395.0,"active":321,"inventory":2544.0,"quoted":null,"velocity":1.2305,"demand_index":null,"sell_through":0.1553}]}