{"market":"h10","cluster":null,"current_tick":1531,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":48,"rows":[{"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":false,"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},{"tick":1516,"closes_at":1790301600.0,"recorded":true,"settled":false,"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},{"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}]}