{"market":"h2","cluster":null,"current_tick":7667,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":480,"rows":[{"tick":7186,"closes_at":1787436000.0,"recorded":true,"settled":true,"menu_n":529,"cost_floor":0.5242,"cost_mean":17.802,"price_open":55.5925,"price_high":60.353,"price_low":19.1043,"price_close":55.7647,"list_price":55.7647,"supply_units":22552,"supply_value":292239.6,"advancers":4,"decliners":2,"exec_n":42,"units":308,"desk_units":308,"holder_units":0,"notional":3932.46,"revenue":17501.59,"inventory_value":119386.22,"open":1.318,"close":2.2737,"high":65.1311,"low":1.318,"vwap":12.7677,"sold":445.0,"active":392,"inventory":2587.0,"quoted":null,"velocity":1.1352,"demand_index":null,"sell_through":0.172,"desk_pnl":8283.54,"holder_pnl":0.0,"profitable_rate":0.881,"downside_rate":0.0238,"exec_rate":0.07939508506616257},{"tick":7187,"closes_at":1787443200.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.8461,"cost_mean":25.475,"price_open":30.1458,"price_high":91.4128,"price_low":23.1984,"price_close":47.8156,"list_price":47.8156,"supply_units":25777,"supply_value":426844.9,"advancers":1,"decliners":2,"exec_n":46,"units":474,"desk_units":474,"holder_units":0,"notional":4323.94,"revenue":20886.56,"inventory_value":120989.03,"open":17.3005,"close":25.4679,"high":105.8357,"low":0.9583,"vwap":9.1222,"sold":521.0,"active":395,"inventory":2486.0,"quoted":null,"velocity":1.319,"demand_index":null,"sell_through":0.2096,"desk_pnl":7423.72,"holder_pnl":0.0,"profitable_rate":0.8261,"downside_rate":0.0,"exec_rate":0.08070175438596491},{"tick":7188,"closes_at":1787450400.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.7374,"cost_mean":24.291,"price_open":21.7902,"price_high":93.2072,"price_low":21.7902,"price_close":51.4206,"list_price":51.4206,"supply_units":25898,"supply_value":408427.83,"advancers":1,"decliners":4,"exec_n":50,"units":545,"desk_units":545,"holder_units":0,"notional":5793.48,"revenue":14294.99,"inventory_value":117275.55,"open":9.8007,"close":2.8841,"high":40.9787,"low":1.0369,"vwap":10.6302,"sold":343.0,"active":376,"inventory":2245.0,"quoted":null,"velocity":0.9122,"demand_index":null,"sell_through":0.1528,"desk_pnl":6396.58,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.04,"exec_rate":0.08928571428571429},{"tick":7189,"closes_at":1787457600.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.8015,"cost_mean":17.168,"price_open":38.5961,"price_high":63.5881,"price_low":17.7932,"price_close":29.9827,"list_price":29.9827,"supply_units":26457,"supply_value":339473.2,"advancers":3,"decliners":1,"exec_n":44,"units":383,"desk_units":383,"holder_units":0,"notional":2917.24,"revenue":14377.65,"inventory_value":119076.52,"open":7.0396,"close":19.0575,"high":91.0659,"low":0.849,"vwap":7.6168,"sold":408.0,"active":381,"inventory":2237.0,"quoted":null,"velocity":1.0709,"demand_index":null,"sell_through":0.1824,"desk_pnl":6444.25,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0,"exec_rate":0.07370184254606366},{"tick":7190,"closes_at":1787464800.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.414,"cost_mean":16.749,"price_open":29.0222,"price_high":68.7296,"price_low":19.116,"price_close":45.9223,"list_price":45.9223,"supply_units":27926,"supply_value":364122.9,"advancers":3,"decliners":0,"exec_n":32,"units":305,"desk_units":305,"holder_units":0,"notional":3577.26,"revenue":16429.99,"inventory_value":118783.64,"open":14.3086,"close":9.5874,"high":84.6796,"low":0.9774,"vwap":11.7287,"sold":409.0,"active":387,"inventory":2284.0,"quoted":null,"velocity":1.0568,"demand_index":null,"sell_through":0.1791,"desk_pnl":6424.65,"holder_pnl":0.0,"profitable_rate":0.9062,"downside_rate":0.0312,"exec_rate":0.05818181818181818},{"tick":7191,"closes_at":1787472000.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.6482,"cost_mean":19.841,"price_open":26.2815,"price_high":68.5523,"price_low":23.5008,"price_close":52.3809,"list_price":52.3809,"supply_units":26424,"supply_value":399100.76,"advancers":1,"decliners":3,"exec_n":58,"units":870,"desk_units":870,"holder_units":0,"notional":8092.73,"revenue":20249.85,"inventory_value":124679.36,"open":11.0399,"close":6.5607,"high":85.92,"low":0.8356,"vwap":9.302,"sold":424.0,"active":391,"inventory":2400.0,"quoted":null,"velocity":1.0844,"demand_index":null,"sell_through":0.1767,"desk_pnl":13767.56,"holder_pnl":0.0,"profitable_rate":0.8621,"downside_rate":0.0862,"exec_rate":0.10265486725663717},{"tick":7192,"closes_at":1787479200.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.5349,"cost_mean":19.185,"price_open":26.8246,"price_high":69.1191,"price_low":21.9305,"price_close":35.8539,"list_price":35.8539,"supply_units":27203,"supply_value":330335.14,"advancers":3,"decliners":2,"exec_n":46,"units":437,"desk_units":437,"holder_units":0,"notional":3913.98,"revenue":19203.08,"inventory_value":119295.31,"open":11.5479,"close":2.7385,"high":108.3498,"low":1.1718,"vwap":8.9565,"sold":400.0,"active":388,"inventory":2321.0,"quoted":null,"velocity":1.0309,"demand_index":null,"sell_through":0.1723,"desk_pnl":6527.14,"holder_pnl":0.0,"profitable_rate":0.8696,"downside_rate":0.0217,"exec_rate":0.0777027027027027},{"tick":7193,"closes_at":1787486400.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.839,"cost_mean":15.53,"price_open":31.658,"price_high":63.7883,"price_low":16.4635,"price_close":26.605,"list_price":26.605,"supply_units":29195,"supply_value":325888.64,"advancers":2,"decliners":4,"exec_n":54,"units":441,"desk_units":441,"holder_units":0,"notional":4881.6,"revenue":20339.25,"inventory_value":126465.64,"open":11.0104,"close":8.5779,"high":33.8499,"low":1.2326,"vwap":11.0694,"sold":478.0,"active":386,"inventory":2596.0,"quoted":null,"velocity":1.2383,"demand_index":null,"sell_through":0.1841,"desk_pnl":9190.27,"holder_pnl":0.0,"profitable_rate":0.8704,"downside_rate":0.037,"exec_rate":0.0919931856899489},{"tick":7194,"closes_at":1787493600.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.8799,"cost_mean":19.566,"price_open":47.0136,"price_high":67.6341,"price_low":16.9164,"price_close":53.2962,"list_price":53.2962,"supply_units":25030,"supply_value":352936.63,"advancers":4,"decliners":2,"exec_n":38,"units":412,"desk_units":412,"holder_units":0,"notional":5355.1,"revenue":19632.0,"inventory_value":119286.15,"open":11.3043,"close":8.605,"high":86.1586,"low":1.8747,"vwap":12.9978,"sold":477.0,"active":377,"inventory":2574.0,"quoted":null,"velocity":1.2653,"demand_index":null,"sell_through":0.1853,"desk_pnl":6156.31,"holder_pnl":0.0,"profitable_rate":0.9211,"downside_rate":0.0,"exec_rate":0.06725663716814159},{"tick":7195,"closes_at":1787500800.0,"recorded":true,"settled":true,"menu_n":654,"cost_floor":0.4087,"cost_mean":16.099,"price_open":39.8353,"price_high":78.4766,"price_low":16.396,"price_close":38.971,"list_price":38.971,"supply_units":30170,"supply_value":336200.13,"advancers":3,"decliners":3,"exec_n":65,"units":724,"desk_units":724,"holder_units":0,"notional":3721.9,"revenue":21821.42,"inventory_value":113623.92,"open":3.3766,"close":62.1393,"high":68.4752,"low":0.5312,"vwap":5.1407,"sold":480.0,"active":387,"inventory":2428.0,"quoted":null,"velocity":1.2403,"demand_index":null,"sell_through":0.1977,"desk_pnl":8674.04,"holder_pnl":0.0,"profitable_rate":0.9385,"downside_rate":0.0154,"exec_rate":0.09938837920489296},{"tick":7196,"closes_at":1787508000.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":1.062,"cost_mean":20.183,"price_open":53.6839,"price_high":70.0029,"price_low":16.8321,"price_close":46.161,"list_price":46.161,"supply_units":25987,"supply_value":352864.53,"advancers":0,"decliners":0,"exec_n":59,"units":739,"desk_units":739,"holder_units":0,"notional":7346.25,"revenue":23335.0,"inventory_value":109610.29,"open":13.1128,"close":18.8239,"high":29.2551,"low":1.062,"vwap":9.9408,"sold":490.0,"active":378,"inventory":2323.0,"quoted":null,"velocity":1.2963,"demand_index":null,"sell_through":0.2109,"desk_pnl":17042.24,"holder_pnl":0.0,"profitable_rate":0.9492,"downside_rate":0.0169,"exec_rate":0.10172413793103448},{"tick":7197,"closes_at":1787515200.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.4574,"cost_mean":19.322,"price_open":32.7613,"price_high":72.5053,"price_low":20.2313,"price_close":29.1337,"list_price":29.1337,"supply_units":27019,"supply_value":349864.7,"advancers":1,"decliners":3,"exec_n":54,"units":566,"desk_units":566,"holder_units":0,"notional":4459.12,"revenue":21383.22,"inventory_value":107236.75,"open":8.6002,"close":23.9567,"high":33.3604,"low":0.4574,"vwap":7.8783,"sold":488.0,"active":383,"inventory":2491.0,"quoted":null,"velocity":1.2742,"demand_index":null,"sell_through":0.1959,"desk_pnl":9462.07,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0556,"exec_rate":0.09246575342465753},{"tick":7198,"closes_at":1787522400.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.6815,"cost_mean":16.192,"price_open":30.9967,"price_high":54.425,"price_low":15.0906,"price_close":49.1524,"list_price":49.1524,"supply_units":25294,"supply_value":297886.25,"advancers":1,"decliners":1,"exec_n":40,"units":433,"desk_units":433,"holder_units":0,"notional":3037.88,"revenue":17819.69,"inventory_value":113252.28,"open":20.0097,"close":20.5573,"high":33.2525,"low":1.1926,"vwap":7.0159,"sold":516.0,"active":382,"inventory":2692.0,"quoted":null,"velocity":1.3508,"demand_index":null,"sell_through":0.1917,"desk_pnl":6178.43,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.025,"exec_rate":0.07393715341959335},{"tick":7199,"closes_at":1787529600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.7698,"cost_mean":18.527,"price_open":37.0264,"price_high":84.795,"price_low":18.0029,"price_close":42.2849,"list_price":42.2849,"supply_units":26924,"supply_value":345570.98,"advancers":4,"decliners":2,"exec_n":45,"units":500,"desk_units":500,"holder_units":0,"notional":3271.45,"revenue":20002.14,"inventory_value":124923.32,"open":11.0893,"close":2.5625,"high":33.3524,"low":1.2228,"vwap":6.5429,"sold":485.0,"active":387,"inventory":2899.0,"quoted":null,"velocity":1.2532,"demand_index":null,"sell_through":0.1673,"desk_pnl":6873.6,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0,"exec_rate":0.08035714285714286},{"tick":7200,"closes_at":1787536800.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":1.074,"cost_mean":17.785,"price_open":31.8651,"price_high":69.4119,"price_low":21.2247,"price_close":33.7878,"list_price":33.7878,"supply_units":24557,"supply_value":301294.33,"advancers":4,"decliners":2,"exec_n":54,"units":434,"desk_units":434,"holder_units":0,"notional":8481.42,"revenue":17185.38,"inventory_value":116457.23,"open":11.6507,"close":2.3851,"high":89.7297,"low":1.0767,"vwap":19.5424,"sold":408.0,"active":378,"inventory":2833.0,"quoted":null,"velocity":1.0794,"demand_index":null,"sell_through":0.144,"desk_pnl":14736.48,"holder_pnl":0.0,"profitable_rate":0.9259,"downside_rate":0.0185,"exec_rate":0.0962566844919786},{"tick":7201,"closes_at":1787544000.0,"recorded":true,"settled":true,"menu_n":660,"cost_floor":0.9024,"cost_mean":19.114,"price_open":40.6805,"price_high":68.6605,"price_low":22.273,"price_close":58.6495,"list_price":58.6495,"supply_units":31190,"supply_value":376491.08,"advancers":2,"decliners":2,"exec_n":53,"units":458,"desk_units":458,"holder_units":0,"notional":4498.34,"revenue":16738.15,"inventory_value":109510.46,"open":11.167,"close":20.4974,"high":29.5046,"low":1.1682,"vwap":9.8217,"sold":390.0,"active":373,"inventory":2739.0,"quoted":null,"velocity":1.0456,"demand_index":null,"sell_through":0.1424,"desk_pnl":8476.43,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0377,"exec_rate":0.0803030303030303},{"tick":7202,"closes_at":1787551200.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.5105,"cost_mean":19.37,"price_open":41.0423,"price_high":63.956,"price_low":18.8889,"price_close":30.2389,"list_price":30.2389,"supply_units":24805,"supply_value":324477.47,"advancers":5,"decliners":2,"exec_n":70,"units":636,"desk_units":636,"holder_units":0,"notional":5019.53,"revenue":22125.37,"inventory_value":108641.33,"open":11.0808,"close":8.9189,"high":54.9254,"low":0.5105,"vwap":7.8923,"sold":478.0,"active":376,"inventory":2715.0,"quoted":null,"velocity":1.2713,"demand_index":null,"sell_through":0.1761,"desk_pnl":10763.01,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0,"exec_rate":0.12131715771230503},{"tick":7203,"closes_at":1787558400.0,"recorded":true,"settled":true,"menu_n":522,"cost_floor":1.1496,"cost_mean":19.163,"price_open":41.8703,"price_high":84.989,"price_low":22.0671,"price_close":22.9482,"list_price":22.9482,"supply_units":22711,"supply_value":323027.64,"advancers":2,"decliners":5,"exec_n":70,"units":943,"desk_units":943,"holder_units":0,"notional":7332.71,"revenue":22563.07,"inventory_value":115305.12,"open":3.9427,"close":3.6907,"high":35.7667,"low":1.1496,"vwap":7.7759,"sold":582.0,"active":379,"inventory":2787.0,"quoted":null,"velocity":1.5356,"demand_index":null,"sell_through":0.2088,"desk_pnl":13810.91,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0286,"exec_rate":0.13409961685823754},{"tick":7204,"closes_at":1787565600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.8758,"cost_mean":17.077,"price_open":23.7615,"price_high":61.4385,"price_low":21.1964,"price_close":54.5895,"list_price":54.5895,"supply_units":27096,"supply_value":347169.42,"advancers":2,"decliners":2,"exec_n":53,"units":601,"desk_units":601,"holder_units":0,"notional":5143.66,"revenue":23519.8,"inventory_value":111064.82,"open":8.6805,"close":9.4661,"high":98.6404,"low":0.8957,"vwap":8.5585,"sold":529.0,"active":383,"inventory":2655.0,"quoted":null,"velocity":1.3812,"demand_index":null,"sell_through":0.1992,"desk_pnl":9921.04,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0189,"exec_rate":0.09464285714285714},{"tick":7205,"closes_at":1787572800.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.6761,"cost_mean":19.944,"price_open":28.8331,"price_high":83.2716,"price_low":22.2308,"price_close":33.6448,"list_price":33.6448,"supply_units":26672,"supply_value":333959.7,"advancers":4,"decliners":4,"exec_n":62,"units":714,"desk_units":714,"holder_units":0,"notional":8234.89,"revenue":20830.75,"inventory_value":111076.84,"open":14.1564,"close":7.6242,"high":152.3168,"low":1.0279,"vwap":11.5335,"sold":501.0,"active":397,"inventory":2772.0,"quoted":null,"velocity":1.262,"demand_index":null,"sell_through":0.1807,"desk_pnl":11333.67,"holder_pnl":0.0,"profitable_rate":0.9032,"downside_rate":0.0,"exec_rate":0.10472972972972973},{"tick":7206,"closes_at":1787580000.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.852,"cost_mean":16.847,"price_open":33.8311,"price_high":59.8459,"price_low":18.9524,"price_close":30.6533,"list_price":30.6533,"supply_units":26181,"supply_value":322149.81,"advancers":2,"decliners":0,"exec_n":50,"units":470,"desk_units":470,"holder_units":0,"notional":4129.79,"revenue":23136.51,"inventory_value":114003.95,"open":12.8404,"close":19.7475,"high":65.0715,"low":0.852,"vwap":8.7868,"sold":528.0,"active":406,"inventory":2895.0,"quoted":null,"velocity":1.3005,"demand_index":null,"sell_through":0.1824,"desk_pnl":8029.65,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.08665511265164645},{"tick":7207,"closes_at":1787587200.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.92,"cost_mean":20.968,"price_open":29.5715,"price_high":70.1749,"price_low":19.8283,"price_close":60.5417,"list_price":60.5417,"supply_units":27061,"supply_value":384947.9,"advancers":4,"decliners":2,"exec_n":45,"units":511,"desk_units":511,"holder_units":0,"notional":3873.58,"revenue":21409.93,"inventory_value":118157.46,"open":14.5137,"close":67.9009,"high":67.9009,"low":2.297,"vwap":7.5804,"sold":553.0,"active":418,"inventory":3259.0,"quoted":null,"velocity":1.323,"demand_index":null,"sell_through":0.1697,"desk_pnl":7523.53,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0444,"exec_rate":0.07894736842105263},{"tick":7208,"closes_at":1787594400.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.8574,"cost_mean":20.436,"price_open":57.821,"price_high":78.9208,"price_low":21.2172,"price_close":21.7413,"list_price":21.7413,"supply_units":24659,"supply_value":332708.68,"advancers":5,"decliners":3,"exec_n":47,"units":503,"desk_units":503,"holder_units":0,"notional":6418.83,"revenue":22611.26,"inventory_value":109677.82,"open":6.1177,"close":2.3867,"high":184.7094,"low":1.273,"vwap":12.7611,"sold":537.0,"active":395,"inventory":2937.0,"quoted":null,"velocity":1.3595,"demand_index":null,"sell_through":0.1828,"desk_pnl":11282.01,"holder_pnl":0.0,"profitable_rate":0.9149,"downside_rate":0.0,"exec_rate":0.0831858407079646},{"tick":7209,"closes_at":1787601600.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.4554,"cost_mean":21.557,"price_open":35.4843,"price_high":85.7492,"price_low":24.22,"price_close":44.8197,"list_price":44.8197,"supply_units":28115,"supply_value":403393.91,"advancers":3,"decliners":3,"exec_n":69,"units":1141,"desk_units":1141,"holder_units":0,"notional":10895.65,"revenue":25264.77,"inventory_value":106229.19,"open":10.5579,"close":9.5084,"high":37.2452,"low":0.4554,"vwap":9.5492,"sold":662.0,"active":396,"inventory":2886.0,"quoted":null,"velocity":1.6717,"demand_index":null,"sell_through":0.2294,"desk_pnl":21800.58,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0145,"exec_rate":0.11655405405405406},{"tick":7210,"closes_at":1787608800.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.7053,"cost_mean":22.903,"price_open":54.8905,"price_high":107.5276,"price_low":19.5958,"price_close":27.6896,"list_price":27.6896,"supply_units":25449,"supply_value":415675.13,"advancers":2,"decliners":2,"exec_n":56,"units":546,"desk_units":546,"holder_units":0,"notional":5908.71,"revenue":22209.62,"inventory_value":97699.59,"open":11.3698,"close":9.2887,"high":80.5503,"low":1.3392,"vwap":10.8218,"sold":574.0,"active":372,"inventory":2602.0,"quoted":null,"velocity":1.543,"demand_index":null,"sell_through":0.2206,"desk_pnl":11974.34,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0,"exec_rate":0.09688581314878893},{"tick":7211,"closes_at":1787616000.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.714,"cost_mean":20.026,"price_open":53.6008,"price_high":86.0753,"price_low":18.6859,"price_close":63.0451,"list_price":63.0451,"supply_units":26442,"supply_value":366074.18,"advancers":5,"decliners":2,"exec_n":55,"units":450,"desk_units":450,"holder_units":0,"notional":10948.23,"revenue":22568.36,"inventory_value":109669.84,"open":10.9007,"close":2.3776,"high":203.4445,"low":1.4979,"vwap":24.3294,"sold":576.0,"active":373,"inventory":2929.0,"quoted":null,"velocity":1.5442,"demand_index":null,"sell_through":0.1967,"desk_pnl":14610.38,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0364,"exec_rate":0.09963768115942029},{"tick":7212,"closes_at":1787623200.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.9729,"cost_mean":19.45,"price_open":34.2147,"price_high":86.6301,"price_low":19.254,"price_close":34.7843,"list_price":34.7843,"supply_units":24220,"supply_value":317002.35,"advancers":2,"decliners":0,"exec_n":50,"units":362,"desk_units":362,"holder_units":0,"notional":3927.89,"revenue":19455.95,"inventory_value":119866.07,"open":1.4671,"close":13.7066,"high":35.0236,"low":1.0398,"vwap":10.8505,"sold":488.0,"active":389,"inventory":2986.0,"quoted":null,"velocity":1.2545,"demand_index":null,"sell_through":0.1634,"desk_pnl":8610.67,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.04,"exec_rate":0.09009009009009009},{"tick":7213,"closes_at":1787630400.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.852,"cost_mean":19.744,"price_open":50.7164,"price_high":75.7632,"price_low":19.2199,"price_close":50.2027,"list_price":50.2027,"supply_units":26777,"supply_value":352263.42,"advancers":1,"decliners":2,"exec_n":75,"units":1016,"desk_units":1016,"holder_units":0,"notional":8921.88,"revenue":27531.31,"inventory_value":126290.65,"open":11.0081,"close":2.2668,"high":45.6815,"low":1.0099,"vwap":8.7814,"sold":540.0,"active":391,"inventory":2930.0,"quoted":null,"velocity":1.3811,"demand_index":null,"sell_through":0.1843,"desk_pnl":17769.14,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0133,"exec_rate":0.12908777969018934},{"tick":7214,"closes_at":1787637600.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.8916,"cost_mean":17.505,"price_open":22.4954,"price_high":66.3166,"price_low":22.1949,"price_close":47.8233,"list_price":47.8233,"supply_units":24521,"supply_value":299561.1,"advancers":5,"decliners":4,"exec_n":56,"units":572,"desk_units":572,"holder_units":0,"notional":6192.28,"revenue":24203.64,"inventory_value":116588.19,"open":10.3036,"close":9.2233,"high":100.019,"low":2.3799,"vwap":10.8257,"sold":516.0,"active":393,"inventory":2824.0,"quoted":null,"velocity":1.313,"demand_index":null,"sell_through":0.1827,"desk_pnl":9903.61,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0357,"exec_rate":0.09722222222222222},{"tick":7215,"closes_at":1787644800.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.742,"cost_mean":18.176,"price_open":40.2547,"price_high":59.5479,"price_low":22.062,"price_close":41.4818,"list_price":41.4818,"supply_units":24627,"supply_value":307432.29,"advancers":1,"decliners":2,"exec_n":46,"units":616,"desk_units":616,"holder_units":0,"notional":7294.27,"revenue":36238.18,"inventory_value":137966.48,"open":1.4545,"close":9.1411,"high":42.6762,"low":1.4363,"vwap":11.8414,"sold":649.0,"active":407,"inventory":3201.0,"quoted":null,"velocity":1.5946,"demand_index":null,"sell_through":0.2027,"desk_pnl":12307.15,"holder_pnl":0.0,"profitable_rate":0.8696,"downside_rate":0.0,"exec_rate":0.08333333333333333},{"tick":7216,"closes_at":1787652000.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.7309,"cost_mean":22.335,"price_open":56.5622,"price_high":82.8708,"price_low":20.553,"price_close":45.352,"list_price":45.352,"supply_units":26364,"supply_value":386719.45,"advancers":1,"decliners":1,"exec_n":44,"units":495,"desk_units":495,"holder_units":0,"notional":4495.91,"revenue":25573.5,"inventory_value":130564.34,"open":14.8988,"close":3.7297,"high":38.4184,"low":1.7219,"vwap":9.0826,"sold":592.0,"active":426,"inventory":3169.0,"quoted":null,"velocity":1.3897,"demand_index":null,"sell_through":0.1868,"desk_pnl":7034.4,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.07432432432432433},{"tick":7217,"closes_at":1787659200.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7618,"cost_mean":16.975,"price_open":48.42,"price_high":72.2093,"price_low":20.1117,"price_close":39.685,"list_price":39.685,"supply_units":23967,"supply_value":277801.94,"advancers":0,"decliners":0,"exec_n":32,"units":252,"desk_units":252,"holder_units":0,"notional":2468.15,"revenue":25405.55,"inventory_value":134198.88,"open":10.7664,"close":13.3591,"high":31.6003,"low":1.1224,"vwap":9.7943,"sold":566.0,"active":411,"inventory":3153.0,"quoted":null,"velocity":1.3771,"demand_index":null,"sell_through":0.1795,"desk_pnl":5855.45,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0625,"exec_rate":0.05693950177935943},{"tick":7218,"closes_at":1787666400.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.6877,"cost_mean":20.141,"price_open":47.4956,"price_high":89.5723,"price_low":16.0398,"price_close":62.0867,"list_price":62.0867,"supply_units":25464,"supply_value":295860.69,"advancers":1,"decliners":0,"exec_n":51,"units":686,"desk_units":686,"holder_units":0,"notional":5545.0,"revenue":23536.14,"inventory_value":129279.95,"open":7.6535,"close":9.7082,"high":35.5032,"low":2.3952,"vwap":8.0831,"sold":518.0,"active":410,"inventory":3134.0,"quoted":null,"velocity":1.2634,"demand_index":null,"sell_through":0.1653,"desk_pnl":9194.37,"holder_pnl":0.0,"profitable_rate":0.8627,"downside_rate":0.0,"exec_rate":0.09479553903345725},{"tick":7219,"closes_at":1787673600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.9539,"cost_mean":21.064,"price_open":27.0507,"price_high":93.0583,"price_low":23.9197,"price_close":50.8386,"list_price":50.8386,"supply_units":23773,"supply_value":320580.1,"advancers":5,"decliners":2,"exec_n":51,"units":399,"desk_units":399,"holder_units":0,"notional":6188.82,"revenue":18209.24,"inventory_value":119125.83,"open":7.1589,"close":133.0748,"high":133.0748,"low":1.0717,"vwap":15.5108,"sold":445.0,"active":386,"inventory":2897.0,"quoted":null,"velocity":1.1528,"demand_index":null,"sell_through":0.1536,"desk_pnl":11335.31,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0196,"exec_rate":0.09074733096085409},{"tick":7220,"closes_at":1787680800.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.6527,"cost_mean":18.215,"price_open":35.8993,"price_high":82.0636,"price_low":19.3901,"price_close":50.5987,"list_price":50.5987,"supply_units":23444,"supply_value":302991.04,"advancers":4,"decliners":1,"exec_n":50,"units":367,"desk_units":367,"holder_units":0,"notional":3854.71,"revenue":17803.05,"inventory_value":118357.64,"open":10.753,"close":11.5377,"high":36.3334,"low":0.6527,"vwap":10.5033,"sold":393.0,"active":386,"inventory":2879.0,"quoted":null,"velocity":1.0181,"demand_index":null,"sell_through":0.1365,"desk_pnl":8538.98,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.0,"exec_rate":0.09380863039399624},{"tick":7221,"closes_at":1787688000.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.6935,"cost_mean":19.679,"price_open":86.8357,"price_high":90.0018,"price_low":19.1735,"price_close":47.6313,"list_price":47.6313,"supply_units":26442,"supply_value":367311.08,"advancers":2,"decliners":2,"exec_n":43,"units":515,"desk_units":515,"holder_units":0,"notional":9381.5,"revenue":21146.55,"inventory_value":127015.16,"open":13.1711,"close":5.4691,"high":108.7189,"low":2.4587,"vwap":18.2165,"sold":427.0,"active":400,"inventory":2926.0,"quoted":null,"velocity":1.0675,"demand_index":null,"sell_through":0.1459,"desk_pnl":18479.8,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0233,"exec_rate":0.07413793103448275},{"tick":7222,"closes_at":1787695200.0,"recorded":true,"settled":true,"menu_n":642,"cost_floor":1.0832,"cost_mean":17.552,"price_open":34.713,"price_high":67.6918,"price_low":19.1242,"price_close":35.8998,"list_price":35.8998,"supply_units":30206,"supply_value":377372.3,"advancers":1,"decliners":4,"exec_n":73,"units":589,"desk_units":589,"holder_units":0,"notional":7327.83,"revenue":22232.51,"inventory_value":125124.06,"open":1.6988,"close":8.7381,"high":121.7542,"low":1.6988,"vwap":12.4411,"sold":499.0,"active":406,"inventory":2879.0,"quoted":null,"velocity":1.2291,"demand_index":null,"sell_through":0.1733,"desk_pnl":11731.95,"holder_pnl":0.0,"profitable_rate":0.863,"downside_rate":0.0411,"exec_rate":0.11370716510903427},{"tick":7223,"closes_at":1787702400.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.7167,"cost_mean":18.452,"price_open":45.0378,"price_high":64.699,"price_low":19.0611,"price_close":52.0972,"list_price":52.0972,"supply_units":25626,"supply_value":329613.44,"advancers":1,"decliners":2,"exec_n":57,"units":667,"desk_units":667,"holder_units":0,"notional":5509.34,"revenue":21913.96,"inventory_value":126318.01,"open":15.4078,"close":5.8057,"high":41.0582,"low":3.0434,"vwap":8.2599,"sold":467.0,"active":387,"inventory":2657.0,"quoted":null,"velocity":1.2067,"demand_index":null,"sell_through":0.1758,"desk_pnl":12126.39,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0,"exec_rate":0.10270270270270271},{"tick":7224,"closes_at":1787709600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.9422,"cost_mean":17.035,"price_open":38.1528,"price_high":75.0411,"price_low":21.7264,"price_close":37.8076,"list_price":37.8076,"supply_units":25434,"supply_value":312365.24,"advancers":1,"decliners":6,"exec_n":56,"units":630,"desk_units":630,"holder_units":0,"notional":5974.89,"revenue":20584.86,"inventory_value":122120.71,"open":4.3092,"close":12.9461,"high":116.2776,"low":1.9033,"vwap":9.4839,"sold":459.0,"active":384,"inventory":2675.0,"quoted":null,"velocity":1.1953,"demand_index":null,"sell_through":0.1716,"desk_pnl":10311.92,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0536,"exec_rate":0.0963855421686747},{"tick":7225,"closes_at":1787716800.0,"recorded":true,"settled":true,"menu_n":543,"cost_floor":0.6867,"cost_mean":18.312,"price_open":45.9354,"price_high":73.3474,"price_low":17.1737,"price_close":30.7476,"list_price":30.7476,"supply_units":24602,"supply_value":324274.2,"advancers":2,"decliners":3,"exec_n":39,"units":317,"desk_units":317,"holder_units":0,"notional":5088.64,"revenue":24750.79,"inventory_value":131869.39,"open":10.434,"close":2.2721,"high":104.4006,"low":2.0957,"vwap":16.0525,"sold":500.0,"active":402,"inventory":2793.0,"quoted":null,"velocity":1.2438,"demand_index":null,"sell_through":0.179,"desk_pnl":8929.77,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.0718232044198895},{"tick":7226,"closes_at":1787724000.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":0.7138,"cost_mean":15.994,"price_open":23.6258,"price_high":58.9006,"price_low":15.6378,"price_close":38.9495,"list_price":38.9495,"supply_units":25695,"supply_value":271829.46,"advancers":0,"decliners":5,"exec_n":43,"units":305,"desk_units":305,"holder_units":0,"notional":2609.14,"revenue":24834.14,"inventory_value":143391.29,"open":1.3089,"close":7.4187,"high":31.7304,"low":0.7511,"vwap":8.5546,"sold":478.0,"active":402,"inventory":2967.0,"quoted":null,"velocity":1.1891,"demand_index":null,"sell_through":0.1611,"desk_pnl":5531.98,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0,"exec_rate":0.08113207547169811},{"tick":7227,"closes_at":1787731200.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.648,"cost_mean":20.683,"price_open":44.5892,"price_high":87.6818,"price_low":19.7627,"price_close":50.2514,"list_price":50.2514,"supply_units":24622,"supply_value":379022.84,"advancers":0,"decliners":1,"exec_n":44,"units":371,"desk_units":371,"holder_units":0,"notional":2770.24,"revenue":27195.29,"inventory_value":140791.36,"open":10.7309,"close":2.2355,"high":34.6338,"low":2.2355,"vwap":7.467,"sold":583.0,"active":398,"inventory":2909.0,"quoted":null,"velocity":1.4648,"demand_index":null,"sell_through":0.2004,"desk_pnl":6162.59,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0227,"exec_rate":0.08043875685557587},{"tick":7228,"closes_at":1787738400.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.733,"cost_mean":16.899,"price_open":25.5242,"price_high":82.247,"price_low":16.6501,"price_close":62.4278,"list_price":62.4278,"supply_units":24044,"supply_value":303545.98,"advancers":1,"decliners":3,"exec_n":53,"units":372,"desk_units":372,"holder_units":0,"notional":5220.23,"revenue":28038.52,"inventory_value":127420.33,"open":13.3091,"close":110.8305,"high":110.8305,"low":1.0571,"vwap":14.0329,"sold":531.0,"active":382,"inventory":2578.0,"quoted":null,"velocity":1.3901,"demand_index":null,"sell_through":0.206,"desk_pnl":9790.02,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0377,"exec_rate":0.09671532846715329},{"tick":7229,"closes_at":1787745600.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.702,"cost_mean":18.507,"price_open":28.5187,"price_high":71.984,"price_low":24.0163,"price_close":37.5456,"list_price":37.5456,"supply_units":24737,"supply_value":313062.05,"advancers":2,"decliners":0,"exec_n":44,"units":460,"desk_units":460,"holder_units":0,"notional":10296.03,"revenue":20472.18,"inventory_value":109296.92,"open":31.9468,"close":9.5786,"high":108.131,"low":2.646,"vwap":22.3827,"sold":469.0,"active":359,"inventory":2427.0,"quoted":null,"velocity":1.3064,"demand_index":null,"sell_through":0.1932,"desk_pnl":17386.04,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0455,"exec_rate":0.07599309153713299},{"tick":7230,"closes_at":1787752800.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.6708,"cost_mean":19.624,"price_open":23.5837,"price_high":65.2572,"price_low":21.9967,"price_close":42.1078,"list_price":42.1078,"supply_units":28110,"supply_value":354618.4,"advancers":2,"decliners":3,"exec_n":65,"units":628,"desk_units":628,"holder_units":0,"notional":6643.87,"revenue":16912.64,"inventory_value":109662.83,"open":10.0092,"close":2.3071,"high":184.5562,"low":2.0958,"vwap":10.5794,"sold":440.0,"active":358,"inventory":2311.0,"quoted":null,"velocity":1.2291,"demand_index":null,"sell_through":0.1904,"desk_pnl":14078.37,"holder_pnl":0.0,"profitable_rate":0.8923,"downside_rate":0.0308,"exec_rate":0.10887772194304858},{"tick":7231,"closes_at":1787760000.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.6934,"cost_mean":18.587,"price_open":47.136,"price_high":75.1729,"price_low":20.2196,"price_close":32.7817,"list_price":32.7817,"supply_units":25022,"supply_value":317068.74,"advancers":1,"decliners":5,"exec_n":82,"units":880,"desk_units":880,"holder_units":0,"notional":7160.92,"revenue":19704.15,"inventory_value":130773.98,"open":1.2662,"close":3.1609,"high":35.5565,"low":1.2662,"vwap":8.1374,"sold":348.0,"active":341,"inventory":2200.0,"quoted":null,"velocity":1.0205,"demand_index":null,"sell_through":0.1582,"desk_pnl":19169.23,"holder_pnl":0.0,"profitable_rate":0.8659,"downside_rate":0.0244,"exec_rate":0.14642857142857144},{"tick":7232,"closes_at":1787767200.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":0.6623,"cost_mean":19.471,"price_open":43.0616,"price_high":70.1113,"price_low":18.8031,"price_close":52.7629,"list_price":52.7629,"supply_units":25802,"supply_value":339386.61,"advancers":3,"decliners":2,"exec_n":49,"units":435,"desk_units":435,"holder_units":0,"notional":3573.49,"revenue":20398.26,"inventory_value":127460.96,"open":14.2206,"close":2.2421,"high":27.9155,"low":1.0588,"vwap":8.2149,"sold":396.0,"active":358,"inventory":2191.0,"quoted":null,"velocity":1.1061,"demand_index":null,"sell_through":0.1807,"desk_pnl":5929.58,"holder_pnl":0.0,"profitable_rate":0.7755,"downside_rate":0.0,"exec_rate":0.08611599297012303},{"tick":7233,"closes_at":1787774400.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.692,"cost_mean":19.683,"price_open":39.9825,"price_high":64.476,"price_low":20.0616,"price_close":47.3041,"list_price":47.3041,"supply_units":25907,"supply_value":380514.01,"advancers":4,"decliners":2,"exec_n":51,"units":498,"desk_units":498,"holder_units":0,"notional":5721.91,"revenue":30063.82,"inventory_value":140939.22,"open":6.2173,"close":3.1417,"high":117.078,"low":2.0795,"vwap":11.4898,"sold":585.0,"active":390,"inventory":2518.0,"quoted":null,"velocity":1.5,"demand_index":null,"sell_through":0.2323,"desk_pnl":8411.32,"holder_pnl":0.0,"profitable_rate":0.8235,"downside_rate":0.0196,"exec_rate":0.09042553191489362},{"tick":7234,"closes_at":1787781600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.7229,"cost_mean":18.543,"price_open":30.6214,"price_high":65.9014,"price_low":19.5539,"price_close":62.192,"list_price":62.192,"supply_units":25258,"supply_value":324854.94,"advancers":1,"decliners":1,"exec_n":44,"units":465,"desk_units":465,"holder_units":0,"notional":3413.55,"revenue":34215.93,"inventory_value":135260.57,"open":19.4287,"close":2.1148,"high":37.4173,"low":2.1148,"vwap":7.341,"sold":687.0,"active":402,"inventory":2471.0,"quoted":null,"velocity":1.709,"demand_index":null,"sell_through":0.278,"desk_pnl":7725.52,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0,"exec_rate":0.07857142857142857},{"tick":7235,"closes_at":1787788800.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":1.1166,"cost_mean":23.568,"price_open":63.8402,"price_high":82.9008,"price_low":23.3301,"price_close":52.1136,"list_price":52.1136,"supply_units":25386,"supply_value":384731.69,"advancers":2,"decliners":1,"exec_n":57,"units":668,"desk_units":668,"holder_units":0,"notional":11721.51,"revenue":23915.08,"inventory_value":123856.16,"open":1.238,"close":8.4644,"high":108.0473,"low":1.238,"vwap":17.5472,"sold":553.0,"active":380,"inventory":2283.0,"quoted":null,"velocity":1.4553,"demand_index":null,"sell_through":0.2422,"desk_pnl":19095.3,"holder_pnl":0.0,"profitable_rate":0.9649,"downside_rate":0.0175,"exec_rate":0.0986159169550173},{"tick":7236,"closes_at":1787796000.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.8216,"cost_mean":19.035,"price_open":41.6281,"price_high":76.8772,"price_low":20.4155,"price_close":32.5155,"list_price":32.5155,"supply_units":26112,"supply_value":372599.56,"advancers":1,"decliners":0,"exec_n":50,"units":778,"desk_units":778,"holder_units":0,"notional":8787.76,"revenue":20201.81,"inventory_value":116047.41,"open":13.8325,"close":2.24,"high":39.2663,"low":2.1558,"vwap":11.2953,"sold":443.0,"active":368,"inventory":2214.0,"quoted":null,"velocity":1.2038,"demand_index":null,"sell_through":0.2001,"desk_pnl":15116.14,"holder_pnl":0.0,"profitable_rate":0.92,"downside_rate":0.04,"exec_rate":0.08710801393728224},{"tick":7237,"closes_at":1787803200.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.5431,"cost_mean":19.5,"price_open":28.8013,"price_high":76.3437,"price_low":18.6925,"price_close":56.3812,"list_price":56.3812,"supply_units":27542,"supply_value":383219.4,"advancers":4,"decliners":4,"exec_n":61,"units":654,"desk_units":654,"holder_units":0,"notional":6915.97,"revenue":29099.37,"inventory_value":123262.94,"open":13.2372,"close":7.7588,"high":107.5329,"low":1.0905,"vwap":10.5749,"sold":455.0,"active":374,"inventory":2153.0,"quoted":null,"velocity":1.2166,"demand_index":null,"sell_through":0.2113,"desk_pnl":12505.69,"holder_pnl":0.0,"profitable_rate":0.7869,"downside_rate":0.0164,"exec_rate":0.10217755443886097},{"tick":7238,"closes_at":1787810400.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.7337,"cost_mean":18.048,"price_open":36.78,"price_high":75.0118,"price_low":18.4785,"price_close":72.6595,"list_price":72.6595,"supply_units":27571,"supply_value":352863.29,"advancers":3,"decliners":1,"exec_n":77,"units":798,"desk_units":798,"holder_units":0,"notional":5684.99,"revenue":21049.02,"inventory_value":130047.76,"open":1.3744,"close":8.6612,"high":52.3718,"low":0.9633,"vwap":7.124,"sold":449.0,"active":365,"inventory":2445.0,"quoted":null,"velocity":1.2301,"demand_index":null,"sell_through":0.1836,"desk_pnl":8589.67,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.013,"exec_rate":0.12664473684210525},{"tick":7239,"closes_at":1787817600.0,"recorded":true,"settled":true,"menu_n":638,"cost_floor":0.8639,"cost_mean":18.115,"price_open":46.5226,"price_high":62.7115,"price_low":19.0003,"price_close":40.7515,"list_price":40.7515,"supply_units":28606,"supply_value":351396.53,"advancers":5,"decliners":3,"exec_n":65,"units":877,"desk_units":877,"holder_units":0,"notional":9000.38,"revenue":28497.54,"inventory_value":134894.92,"open":15.2797,"close":3.0067,"high":112.0414,"low":0.8798,"vwap":10.2627,"sold":531.0,"active":369,"inventory":2609.0,"quoted":null,"velocity":1.439,"demand_index":null,"sell_through":0.2035,"desk_pnl":17986.86,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.10188087774294671},{"tick":7240,"closes_at":1787824800.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.6381,"cost_mean":18.886,"price_open":50.9715,"price_high":66.2638,"price_low":19.2243,"price_close":38.8079,"list_price":38.8079,"supply_units":25334,"supply_value":349616.45,"advancers":4,"decliners":2,"exec_n":63,"units":729,"desk_units":729,"holder_units":0,"notional":10386.22,"revenue":19158.46,"inventory_value":126062.41,"open":0.9493,"close":3.5232,"high":42.0995,"low":0.9493,"vwap":14.2472,"sold":385.0,"active":398,"inventory":2671.0,"quoted":null,"velocity":0.9673,"demand_index":null,"sell_through":0.1441,"desk_pnl":18047.41,"holder_pnl":0.0,"profitable_rate":0.9841,"downside_rate":0.0317,"exec_rate":0.10677966101694915},{"tick":7241,"closes_at":1787832000.0,"recorded":true,"settled":true,"menu_n":616,"cost_floor":0.8122,"cost_mean":18.915,"price_open":44.3256,"price_high":69.9901,"price_low":20.0763,"price_close":33.0205,"list_price":33.0205,"supply_units":27438,"supply_value":368909.8,"advancers":2,"decliners":4,"exec_n":63,"units":673,"desk_units":673,"holder_units":0,"notional":7478.47,"revenue":18582.81,"inventory_value":136473.1,"open":36.6676,"close":2.152,"high":87.2667,"low":2.0445,"vwap":11.1121,"sold":437.0,"active":414,"inventory":2971.0,"quoted":null,"velocity":1.0556,"demand_index":null,"sell_through":0.1471,"desk_pnl":12885.74,"holder_pnl":0.0,"profitable_rate":0.8413,"downside_rate":0.0159,"exec_rate":0.10227272727272728},{"tick":7242,"closes_at":1787839200.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.7222,"cost_mean":17.533,"price_open":38.5522,"price_high":77.8863,"price_low":16.1326,"price_close":51.6018,"list_price":51.6018,"supply_units":26357,"supply_value":309100.25,"advancers":0,"decliners":2,"exec_n":55,"units":713,"desk_units":713,"holder_units":0,"notional":4095.44,"revenue":31150.47,"inventory_value":156126.93,"open":3.539,"close":6.9097,"high":33.1748,"low":2.0452,"vwap":5.744,"sold":746.0,"active":436,"inventory":3294.0,"quoted":null,"velocity":1.711,"demand_index":null,"sell_through":0.2265,"desk_pnl":9458.04,"holder_pnl":0.0,"profitable_rate":0.9636,"downside_rate":0.0,"exec_rate":0.09769094138543517},{"tick":7243,"closes_at":1787846400.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.7015,"cost_mean":18.449,"price_open":60.1619,"price_high":81.0012,"price_low":15.9872,"price_close":52.8042,"list_price":52.8042,"supply_units":24983,"supply_value":319691.04,"advancers":3,"decliners":0,"exec_n":64,"units":750,"desk_units":750,"holder_units":0,"notional":11982.64,"revenue":35329.47,"inventory_value":160910.04,"open":15.0313,"close":2.3113,"high":88.4624,"low":0.7015,"vwap":15.9769,"sold":683.0,"active":469,"inventory":3349.0,"quoted":null,"velocity":1.4563,"demand_index":null,"sell_through":0.2039,"desk_pnl":19800.11,"holder_pnl":0.0,"profitable_rate":0.8125,"downside_rate":0.0156,"exec_rate":0.11307420494699646},{"tick":7244,"closes_at":1787853600.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":1.2667,"cost_mean":18.819,"price_open":54.7603,"price_high":67.1818,"price_low":19.7827,"price_close":42.2591,"list_price":42.2591,"supply_units":25928,"supply_value":350529.13,"advancers":2,"decliners":2,"exec_n":63,"units":755,"desk_units":755,"holder_units":0,"notional":7747.07,"revenue":27444.93,"inventory_value":152446.6,"open":37.5056,"close":8.2712,"high":37.5921,"low":1.9352,"vwap":10.261,"sold":628.0,"active":475,"inventory":3504.0,"quoted":null,"velocity":1.3221,"demand_index":null,"sell_through":0.1792,"desk_pnl":14606.41,"holder_pnl":0.0,"profitable_rate":0.8095,"downside_rate":0.0159,"exec_rate":0.11433756805807622},{"tick":7245,"closes_at":1787860800.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":1.0973,"cost_mean":17.175,"price_open":34.0332,"price_high":66.6729,"price_low":19.7699,"price_close":23.9668,"list_price":23.9668,"supply_units":27085,"supply_value":330757.3,"advancers":2,"decliners":2,"exec_n":60,"units":518,"desk_units":518,"holder_units":0,"notional":3713.15,"revenue":37374.3,"inventory_value":163113.39,"open":16.03,"close":8.7227,"high":34.6326,"low":2.3717,"vwap":7.1682,"sold":790.0,"active":488,"inventory":3575.0,"quoted":null,"velocity":1.6189,"demand_index":null,"sell_through":0.221,"desk_pnl":8292.33,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.05,"exec_rate":0.1056338028169014},{"tick":7246,"closes_at":1787868000.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.5742,"cost_mean":18.093,"price_open":27.6054,"price_high":68.6497,"price_low":20.042,"price_close":43.6874,"list_price":43.6874,"supply_units":26212,"supply_value":334801.9,"advancers":1,"decliners":5,"exec_n":56,"units":604,"desk_units":604,"holder_units":0,"notional":10484.35,"revenue":32543.66,"inventory_value":143574.82,"open":20.6312,"close":2.1638,"high":86.2501,"low":0.8812,"vwap":17.3582,"sold":783.0,"active":483,"inventory":3384.0,"quoted":null,"velocity":1.6211,"demand_index":null,"sell_through":0.2314,"desk_pnl":18565.18,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0893,"exec_rate":0.09929078014184398},{"tick":7247,"closes_at":1787875200.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.688,"cost_mean":19.463,"price_open":37.5902,"price_high":85.1333,"price_low":22.6884,"price_close":49.8779,"list_price":49.8779,"supply_units":24137,"supply_value":290823.23,"advancers":2,"decliners":2,"exec_n":50,"units":571,"desk_units":571,"holder_units":0,"notional":10079.83,"revenue":25258.33,"inventory_value":137915.49,"open":2.6678,"close":2.3528,"high":78.4623,"low":2.2998,"vwap":17.653,"sold":707.0,"active":461,"inventory":3215.0,"quoted":null,"velocity":1.5336,"demand_index":null,"sell_through":0.2199,"desk_pnl":15590.66,"holder_pnl":0.0,"profitable_rate":0.98,"downside_rate":0.0,"exec_rate":0.09398496240601503},{"tick":7248,"closes_at":1787882400.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.9751,"cost_mean":21.699,"price_open":34.5239,"price_high":85.5647,"price_low":19.4436,"price_close":62.4252,"list_price":62.4252,"supply_units":26996,"supply_value":388147.47,"advancers":2,"decliners":2,"exec_n":50,"units":611,"desk_units":611,"holder_units":0,"notional":7195.14,"revenue":26655.91,"inventory_value":144663.54,"open":8.8236,"close":2.3094,"high":109.3018,"low":1.9104,"vwap":11.776,"sold":448.0,"active":454,"inventory":3039.0,"quoted":null,"velocity":0.9868,"demand_index":null,"sell_through":0.1474,"desk_pnl":11779.34,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.02,"exec_rate":0.08635578583765112},{"tick":7249,"closes_at":1787889600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7433,"cost_mean":19.188,"price_open":46.2741,"price_high":78.5547,"price_low":20.1519,"price_close":35.8313,"list_price":35.8313,"supply_units":23594,"supply_value":304341.7,"advancers":1,"decliners":2,"exec_n":52,"units":440,"desk_units":440,"holder_units":0,"notional":4056.82,"revenue":31179.21,"inventory_value":164173.45,"open":0.9983,"close":2.6523,"high":70.591,"low":0.8401,"vwap":9.2201,"sold":511.0,"active":458,"inventory":3195.0,"quoted":null,"velocity":1.1157,"demand_index":null,"sell_through":0.1599,"desk_pnl":7532.66,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0,"exec_rate":0.09252669039145907},{"tick":7250,"closes_at":1787896800.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.8887,"cost_mean":17.791,"price_open":32.6353,"price_high":58.6002,"price_low":23.0784,"price_close":26.6481,"list_price":26.6481,"supply_units":27464,"supply_value":338417.67,"advancers":1,"decliners":2,"exec_n":53,"units":570,"desk_units":570,"holder_units":0,"notional":3690.4,"revenue":33050.9,"inventory_value":146515.98,"open":5.6573,"close":2.2622,"high":46.8623,"low":0.917,"vwap":6.4744,"sold":523.0,"active":446,"inventory":3046.0,"quoted":null,"velocity":1.1726,"demand_index":null,"sell_through":0.1717,"desk_pnl":8537.17,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0,"exec_rate":0.09169550173010381},{"tick":7251,"closes_at":1787904000.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6328,"cost_mean":21.095,"price_open":37.6486,"price_high":68.3834,"price_low":21.6009,"price_close":54.7163,"list_price":54.7163,"supply_units":22092,"supply_value":344960.95,"advancers":1,"decliners":4,"exec_n":55,"units":554,"desk_units":554,"holder_units":0,"notional":6146.47,"revenue":25471.8,"inventory_value":129507.12,"open":3.5652,"close":8.6691,"high":84.4851,"low":2.3969,"vwap":11.0947,"sold":548.0,"active":447,"inventory":3004.0,"quoted":null,"velocity":1.226,"demand_index":null,"sell_through":0.1824,"desk_pnl":11605.65,"holder_pnl":0.0,"profitable_rate":0.8545,"downside_rate":0.0182,"exec_rate":0.0975177304964539},{"tick":7252,"closes_at":1787911200.0,"recorded":true,"settled":true,"menu_n":615,"cost_floor":0.9013,"cost_mean":17.425,"price_open":27.366,"price_high":61.0422,"price_low":22.147,"price_close":46.9792,"list_price":46.9792,"supply_units":26176,"supply_value":322346.51,"advancers":2,"decliners":0,"exec_n":53,"units":328,"desk_units":328,"holder_units":0,"notional":3816.84,"revenue":21614.22,"inventory_value":124713.92,"open":13.8497,"close":2.882,"high":84.954,"low":1.5368,"vwap":11.6367,"sold":431.0,"active":460,"inventory":2978.0,"quoted":null,"velocity":0.937,"demand_index":null,"sell_through":0.1447,"desk_pnl":7621.65,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0566,"exec_rate":0.08617886178861789},{"tick":7253,"closes_at":1787918400.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.5564,"cost_mean":18.19,"price_open":30.8561,"price_high":66.8972,"price_low":19.7801,"price_close":43.5469,"list_price":43.5469,"supply_units":25076,"supply_value":330068.54,"advancers":1,"decliners":3,"exec_n":63,"units":542,"desk_units":542,"holder_units":0,"notional":7184.19,"revenue":21610.17,"inventory_value":122642.72,"open":9.4933,"close":8.9339,"high":53.6438,"low":2.306,"vwap":13.255,"sold":478.0,"active":462,"inventory":3058.0,"quoted":null,"velocity":1.0346,"demand_index":null,"sell_through":0.1563,"desk_pnl":14834.28,"holder_pnl":0.0,"profitable_rate":0.9365,"downside_rate":0.0317,"exec_rate":0.10732538330494037},{"tick":7254,"closes_at":1787925600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.9178,"cost_mean":15.338,"price_open":30.402,"price_high":61.6984,"price_low":21.9354,"price_close":34.0236,"list_price":34.0236,"supply_units":24657,"supply_value":280131.58,"advancers":3,"decliners":0,"exec_n":58,"units":489,"desk_units":489,"holder_units":0,"notional":5907.86,"revenue":24126.97,"inventory_value":123508.78,"open":13.65,"close":1.547,"high":89.7815,"low":0.9178,"vwap":12.0815,"sold":442.0,"active":445,"inventory":2917.0,"quoted":null,"velocity":0.9933,"demand_index":null,"sell_through":0.1515,"desk_pnl":13450.0,"holder_pnl":0.0,"profitable_rate":0.9483,"downside_rate":0.0,"exec_rate":0.1039426523297491},{"tick":7255,"closes_at":1787932800.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.9975,"cost_mean":18.414,"price_open":29.016,"price_high":76.5477,"price_low":19.6432,"price_close":28.5932,"list_price":28.5932,"supply_units":25756,"supply_value":324198.33,"advancers":1,"decliners":2,"exec_n":49,"units":400,"desk_units":400,"holder_units":0,"notional":4617.33,"revenue":18676.53,"inventory_value":114298.4,"open":9.3313,"close":8.8559,"high":86.5684,"low":2.2187,"vwap":11.5433,"sold":367.0,"active":422,"inventory":2760.0,"quoted":null,"velocity":0.8697,"demand_index":null,"sell_through":0.133,"desk_pnl":9904.65,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0,"exec_rate":0.0846286701208981},{"tick":7256,"closes_at":1787940000.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":1.0868,"cost_mean":16.938,"price_open":45.9963,"price_high":66.7156,"price_low":17.9967,"price_close":21.8285,"list_price":21.8285,"supply_units":26526,"supply_value":367863.26,"advancers":2,"decliners":3,"exec_n":44,"units":378,"desk_units":378,"holder_units":0,"notional":2969.77,"revenue":19975.65,"inventory_value":118827.66,"open":38.7418,"close":2.8364,"high":38.7418,"low":2.2707,"vwap":7.8565,"sold":423.0,"active":424,"inventory":2798.0,"quoted":null,"velocity":0.9976,"demand_index":null,"sell_through":0.1512,"desk_pnl":6906.97,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.0763888888888889},{"tick":7257,"closes_at":1787947200.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.8661,"cost_mean":18.975,"price_open":21.167,"price_high":67.1248,"price_low":20.5278,"price_close":43.3348,"list_price":43.3348,"supply_units":23133,"supply_value":316781.03,"advancers":3,"decliners":1,"exec_n":46,"units":354,"desk_units":354,"holder_units":0,"notional":3539.33,"revenue":25627.5,"inventory_value":117623.56,"open":9.7384,"close":6.9834,"high":46.9761,"low":1.1774,"vwap":9.9981,"sold":499.0,"active":437,"inventory":2757.0,"quoted":null,"velocity":1.1419,"demand_index":null,"sell_through":0.181,"desk_pnl":6184.25,"holder_pnl":0.0,"profitable_rate":0.8261,"downside_rate":0.0217,"exec_rate":0.08258527827648116},{"tick":7258,"closes_at":1787954400.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6426,"cost_mean":17.647,"price_open":42.293,"price_high":93.8606,"price_low":21.5161,"price_close":42.2703,"list_price":42.2703,"supply_units":27707,"supply_value":344049.96,"advancers":2,"decliners":0,"exec_n":53,"units":396,"desk_units":396,"holder_units":0,"notional":4468.34,"revenue":25291.02,"inventory_value":113406.22,"open":1.4725,"close":2.4273,"high":34.7632,"low":1.4204,"vwap":11.2837,"sold":512.0,"active":440,"inventory":2719.0,"quoted":null,"velocity":1.1636,"demand_index":null,"sell_through":0.1883,"desk_pnl":7709.05,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0,"exec_rate":0.09265734265734266},{"tick":7259,"closes_at":1787961600.0,"recorded":true,"settled":true,"menu_n":501,"cost_floor":0.7522,"cost_mean":16.454,"price_open":36.8571,"price_high":60.9051,"price_low":21.9358,"price_close":33.462,"list_price":33.462,"supply_units":22358,"supply_value":243026.64,"advancers":1,"decliners":2,"exec_n":37,"units":529,"desk_units":529,"holder_units":0,"notional":3011.02,"revenue":22131.48,"inventory_value":105770.05,"open":1.4519,"close":2.33,"high":33.0184,"low":1.0816,"vwap":5.6919,"sold":510.0,"active":435,"inventory":2514.0,"quoted":null,"velocity":1.1724,"demand_index":null,"sell_through":0.2029,"desk_pnl":7295.34,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.07385229540918163},{"tick":7260,"closes_at":1787968800.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":0.6757,"cost_mean":20.211,"price_open":40.0813,"price_high":69.6423,"price_low":19.1746,"price_close":52.2397,"list_price":52.2397,"supply_units":27663,"supply_value":407473.27,"advancers":2,"decliners":1,"exec_n":57,"units":523,"desk_units":523,"holder_units":0,"notional":4902.69,"revenue":20433.16,"inventory_value":95777.16,"open":8.3092,"close":67.1805,"high":71.0407,"low":1.1374,"vwap":9.3742,"sold":445.0,"active":419,"inventory":2306.0,"quoted":null,"velocity":1.0621,"demand_index":null,"sell_through":0.193,"desk_pnl":9501.0,"holder_pnl":0.0,"profitable_rate":0.8596,"downside_rate":0.0,"exec_rate":0.09437086092715231},{"tick":7261,"closes_at":1787976000.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.7039,"cost_mean":20.708,"price_open":42.2147,"price_high":75.678,"price_low":24.3144,"price_close":63.6744,"list_price":63.6744,"supply_units":24516,"supply_value":381228.78,"advancers":3,"decliners":2,"exec_n":59,"units":449,"desk_units":449,"holder_units":0,"notional":8078.21,"revenue":18275.6,"inventory_value":93977.45,"open":1.4442,"close":66.1925,"high":66.1925,"low":1.4442,"vwap":17.9916,"sold":446.0,"active":392,"inventory":2380.0,"quoted":null,"velocity":1.1378,"demand_index":null,"sell_through":0.1874,"desk_pnl":16221.51,"holder_pnl":0.0,"profitable_rate":0.9492,"downside_rate":0.0339,"exec_rate":0.10405643738977072},{"tick":7262,"closes_at":1787983200.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.6895,"cost_mean":19.233,"price_open":31.1313,"price_high":73.4642,"price_low":20.1354,"price_close":33.6276,"list_price":33.6276,"supply_units":28194,"supply_value":391179.29,"advancers":2,"decliners":2,"exec_n":47,"units":582,"desk_units":582,"holder_units":0,"notional":5745.74,"revenue":15769.01,"inventory_value":91276.33,"open":10.9378,"close":11.7547,"high":31.4332,"low":0.8453,"vwap":9.8724,"sold":396.0,"active":389,"inventory":2292.0,"quoted":null,"velocity":1.018,"demand_index":null,"sell_through":0.1728,"desk_pnl":8418.46,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0426,"exec_rate":0.08202443280977312},{"tick":7263,"closes_at":1787990400.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.5312,"cost_mean":17.593,"price_open":40.7142,"price_high":77.3824,"price_low":16.4021,"price_close":21.4767,"list_price":21.4767,"supply_units":25413,"supply_value":305612.0,"advancers":2,"decliners":2,"exec_n":55,"units":469,"desk_units":469,"holder_units":0,"notional":5049.46,"revenue":19593.42,"inventory_value":104104.31,"open":9.3632,"close":8.6267,"high":64.8835,"low":0.5312,"vwap":10.7664,"sold":440.0,"active":395,"inventory":2330.0,"quoted":null,"velocity":1.1139,"demand_index":null,"sell_through":0.1888,"desk_pnl":10372.49,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0,"exec_rate":0.09874326750448834},{"tick":7264,"closes_at":1787997600.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.7654,"cost_mean":19.687,"price_open":43.1797,"price_high":78.3117,"price_low":18.0602,"price_close":37.7372,"list_price":37.7372,"supply_units":26040,"supply_value":329047.84,"advancers":3,"decliners":1,"exec_n":53,"units":585,"desk_units":585,"holder_units":0,"notional":9258.83,"revenue":24144.8,"inventory_value":108518.92,"open":9.8015,"close":7.1435,"high":110.3085,"low":1.1315,"vwap":15.8271,"sold":489.0,"active":404,"inventory":2414.0,"quoted":null,"velocity":1.2104,"demand_index":null,"sell_through":0.2026,"desk_pnl":16275.58,"holder_pnl":0.0,"profitable_rate":0.8491,"downside_rate":0.0189,"exec_rate":0.08967851099830795},{"tick":7265,"closes_at":1788004800.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.5049,"cost_mean":20.908,"price_open":43.2285,"price_high":78.7047,"price_low":20.9838,"price_close":59.3635,"list_price":59.3635,"supply_units":27294,"supply_value":404466.95,"advancers":3,"decliners":1,"exec_n":43,"units":435,"desk_units":435,"holder_units":0,"notional":5080.34,"revenue":19367.97,"inventory_value":103741.64,"open":3.2541,"close":9.2983,"high":38.4958,"low":0.9525,"vwap":11.6789,"sold":373.0,"active":382,"inventory":2250.0,"quoted":null,"velocity":0.9764,"demand_index":null,"sell_through":0.1658,"desk_pnl":10726.26,"holder_pnl":0.0,"profitable_rate":0.9767,"downside_rate":0.0233,"exec_rate":0.07049180327868852},{"tick":7266,"closes_at":1788012000.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.4981,"cost_mean":17.262,"price_open":30.8044,"price_high":72.9495,"price_low":17.992,"price_close":17.992,"list_price":17.992,"supply_units":28134,"supply_value":359274.42,"advancers":1,"decliners":1,"exec_n":56,"units":564,"desk_units":564,"holder_units":0,"notional":4625.62,"revenue":19940.1,"inventory_value":117101.27,"open":20.4375,"close":2.406,"high":31.059,"low":1.0235,"vwap":8.2015,"sold":416.0,"active":390,"inventory":2463.0,"quoted":null,"velocity":1.0667,"demand_index":null,"sell_through":0.1689,"desk_pnl":9556.6,"holder_pnl":0.0,"profitable_rate":0.75,"downside_rate":0.0893,"exec_rate":0.09135399673735727},{"tick":7267,"closes_at":1788019200.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.7184,"cost_mean":19.389,"price_open":52.8336,"price_high":67.0908,"price_low":22.745,"price_close":32.5414,"list_price":32.5414,"supply_units":24709,"supply_value":357593.63,"advancers":2,"decliners":4,"exec_n":36,"units":667,"desk_units":667,"holder_units":0,"notional":13370.4,"revenue":20927.2,"inventory_value":115596.34,"open":9.1166,"close":2.1766,"high":93.3703,"low":2.1766,"vwap":20.0456,"sold":466.0,"active":383,"inventory":2401.0,"quoted":null,"velocity":1.2167,"demand_index":null,"sell_through":0.1941,"desk_pnl":22121.45,"holder_pnl":0.0,"profitable_rate":0.9722,"downside_rate":0.0278,"exec_rate":0.06593406593406594},{"tick":7268,"closes_at":1788026400.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.563,"cost_mean":18.938,"price_open":47.8116,"price_high":67.0235,"price_low":20.5861,"price_close":33.952,"list_price":33.952,"supply_units":26555,"supply_value":334058.37,"advancers":3,"decliners":2,"exec_n":55,"units":648,"desk_units":648,"holder_units":0,"notional":6542.17,"revenue":29734.38,"inventory_value":123775.8,"open":7.4458,"close":9.0185,"high":65.8626,"low":0.8437,"vwap":10.0959,"sold":600.0,"active":392,"inventory":2473.0,"quoted":null,"velocity":1.5306,"demand_index":null,"sell_through":0.2426,"desk_pnl":12845.52,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0182,"exec_rate":0.09322033898305085},{"tick":7269,"closes_at":1788033600.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.8628,"cost_mean":16.567,"price_open":29.0075,"price_high":63.6262,"price_low":20.8296,"price_close":61.3146,"list_price":61.3146,"supply_units":24763,"supply_value":304229.64,"advancers":0,"decliners":2,"exec_n":42,"units":364,"desk_units":364,"holder_units":0,"notional":6584.17,"revenue":35245.32,"inventory_value":132620.71,"open":28.2615,"close":1.4982,"high":37.7055,"low":0.8628,"vwap":18.0884,"sold":445.0,"active":377,"inventory":2391.0,"quoted":null,"velocity":1.1804,"demand_index":null,"sell_through":0.1861,"desk_pnl":10207.09,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0238,"exec_rate":0.07394366197183098},{"tick":7270,"closes_at":1788040800.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.7901,"cost_mean":18.352,"price_open":46.8524,"price_high":68.3536,"price_low":20.6928,"price_close":37.2147,"list_price":37.2147,"supply_units":25725,"supply_value":310412.87,"advancers":0,"decliners":4,"exec_n":48,"units":500,"desk_units":500,"holder_units":0,"notional":11490.56,"revenue":37454.89,"inventory_value":124658.87,"open":8.8306,"close":8.736,"high":110.8901,"low":0.7901,"vwap":22.9811,"sold":675.0,"active":382,"inventory":2614.0,"quoted":null,"velocity":1.767,"demand_index":null,"sell_through":0.2582,"desk_pnl":16436.94,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0208,"exec_rate":0.08135593220338982},{"tick":7271,"closes_at":1788048000.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.6562,"cost_mean":17.939,"price_open":34.9146,"price_high":59.6907,"price_low":23.2429,"price_close":42.7355,"list_price":42.7355,"supply_units":26825,"supply_value":319501.62,"advancers":4,"decliners":3,"exec_n":58,"units":625,"desk_units":625,"holder_units":0,"notional":4877.84,"revenue":23578.52,"inventory_value":112679.25,"open":1.3148,"close":8.6354,"high":37.5716,"low":0.8988,"vwap":7.8045,"sold":456.0,"active":386,"inventory":2404.0,"quoted":null,"velocity":1.1813,"demand_index":null,"sell_through":0.1897,"desk_pnl":8719.21,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0172,"exec_rate":0.09965635738831616},{"tick":7272,"closes_at":1788055200.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.5933,"cost_mean":17.963,"price_open":46.8317,"price_high":79.62,"price_low":18.1129,"price_close":24.6052,"list_price":24.6052,"supply_units":27794,"supply_value":351665.39,"advancers":2,"decliners":3,"exec_n":56,"units":875,"desk_units":875,"holder_units":0,"notional":9890.55,"revenue":21741.64,"inventory_value":106827.56,"open":1.2796,"close":63.0762,"high":63.8975,"low":0.5933,"vwap":11.3035,"sold":379.0,"active":382,"inventory":2278.0,"quoted":null,"velocity":0.9921,"demand_index":null,"sell_through":0.1664,"desk_pnl":16724.29,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0,"exec_rate":0.09722222222222222},{"tick":7273,"closes_at":1788062400.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.6511,"cost_mean":21.63,"price_open":63.5393,"price_high":75.0835,"price_low":21.7261,"price_close":26.0354,"list_price":26.0354,"supply_units":27020,"supply_value":337413.15,"advancers":2,"decliners":1,"exec_n":48,"units":447,"desk_units":447,"holder_units":0,"notional":4362.83,"revenue":38064.26,"inventory_value":128252.63,"open":16.9845,"close":64.8659,"high":64.8659,"low":1.1146,"vwap":9.7602,"sold":631.0,"active":397,"inventory":2665.0,"quoted":null,"velocity":1.5894,"demand_index":null,"sell_through":0.2368,"desk_pnl":8889.16,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0,"exec_rate":0.0817717206132879},{"tick":7274,"closes_at":1788069600.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.6254,"cost_mean":18.541,"price_open":54.0731,"price_high":71.1164,"price_low":20.9633,"price_close":33.6518,"list_price":33.6518,"supply_units":25842,"supply_value":331321.68,"advancers":1,"decliners":3,"exec_n":50,"units":639,"desk_units":639,"holder_units":0,"notional":9986.96,"revenue":27247.2,"inventory_value":115453.4,"open":33.7144,"close":9.5425,"high":37.5235,"low":0.6254,"vwap":15.629,"sold":676.0,"active":394,"inventory":2691.0,"quoted":null,"velocity":1.7157,"demand_index":null,"sell_through":0.2512,"desk_pnl":16438.14,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.06,"exec_rate":0.09140767824497258},{"tick":7275,"closes_at":1788076800.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":1.0267,"cost_mean":20.953,"price_open":47.0366,"price_high":60.5323,"price_low":18.8762,"price_close":51.4102,"list_price":51.4102,"supply_units":25284,"supply_value":343177.03,"advancers":1,"decliners":3,"exec_n":46,"units":682,"desk_units":682,"holder_units":0,"notional":5884.55,"revenue":25070.33,"inventory_value":117858.8,"open":9.6599,"close":40.792,"high":41.2528,"low":1.0267,"vwap":8.6284,"sold":540.0,"active":398,"inventory":2611.0,"quoted":null,"velocity":1.3568,"demand_index":null,"sell_through":0.2068,"desk_pnl":11511.61,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0435,"exec_rate":0.08027923211169284},{"tick":7276,"closes_at":1788084000.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6663,"cost_mean":20.056,"price_open":37.4738,"price_high":78.9298,"price_low":22.4658,"price_close":22.4942,"list_price":22.4942,"supply_units":24502,"supply_value":335961.84,"advancers":4,"decliners":2,"exec_n":54,"units":424,"desk_units":424,"holder_units":0,"notional":5600.47,"revenue":22863.09,"inventory_value":119670.15,"open":1.2719,"close":62.5057,"high":62.5057,"low":1.2719,"vwap":13.2087,"sold":448.0,"active":389,"inventory":2518.0,"quoted":null,"velocity":1.1517,"demand_index":null,"sell_through":0.1779,"desk_pnl":10294.68,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0,"exec_rate":0.09358752166377816},{"tick":7277,"closes_at":1788091200.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.7036,"cost_mean":19.694,"price_open":43.2592,"price_high":60.8086,"price_low":16.5752,"price_close":49.2213,"list_price":49.2213,"supply_units":24930,"supply_value":318586.37,"advancers":1,"decliners":5,"exec_n":57,"units":659,"desk_units":659,"holder_units":0,"notional":17634.23,"revenue":31782.7,"inventory_value":124022.98,"open":25.2028,"close":9.9183,"high":127.292,"low":1.2829,"vwap":26.7591,"sold":717.0,"active":389,"inventory":2779.0,"quoted":null,"velocity":1.8432,"demand_index":null,"sell_through":0.258,"desk_pnl":26192.79,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0175,"exec_rate":0.10575139146567718},{"tick":7278,"closes_at":1788098400.0,"recorded":true,"settled":true,"menu_n":528,"cost_floor":0.8218,"cost_mean":19.238,"price_open":35.1902,"price_high":70.9503,"price_low":25.0062,"price_close":39.4665,"list_price":39.4665,"supply_units":21906,"supply_value":309086.71,"advancers":0,"decliners":5,"exec_n":58,"units":492,"desk_units":492,"holder_units":0,"notional":6164.21,"revenue":21056.18,"inventory_value":113393.35,"open":9.9684,"close":9.6738,"high":63.1948,"low":1.2143,"vwap":12.5289,"sold":455.0,"active":388,"inventory":2492.0,"quoted":null,"velocity":1.1727,"demand_index":null,"sell_through":0.1826,"desk_pnl":10997.97,"holder_pnl":0.0,"profitable_rate":0.8103,"downside_rate":0.0,"exec_rate":0.10984848484848485},{"tick":7279,"closes_at":1788105600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.6553,"cost_mean":19.655,"price_open":43.418,"price_high":68.3797,"price_low":18.2067,"price_close":52.1542,"list_price":52.1542,"supply_units":27142,"supply_value":404971.65,"advancers":2,"decliners":1,"exec_n":56,"units":644,"desk_units":644,"holder_units":0,"notional":6309.11,"revenue":21924.54,"inventory_value":127224.04,"open":1.2451,"close":8.9788,"high":38.2067,"low":1.2451,"vwap":9.7968,"sold":385.0,"active":398,"inventory":2620.0,"quoted":null,"velocity":0.9673,"demand_index":null,"sell_through":0.1469,"desk_pnl":11121.42,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0357,"exec_rate":0.09572649572649573},{"tick":7280,"closes_at":1788112800.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.7697,"cost_mean":17.203,"price_open":24.8424,"price_high":55.0563,"price_low":19.5151,"price_close":32.312,"list_price":32.312,"supply_units":22265,"supply_value":247755.93,"advancers":1,"decliners":2,"exec_n":41,"units":371,"desk_units":371,"holder_units":0,"notional":4653.79,"revenue":39010.57,"inventory_value":140165.45,"open":5.7345,"close":8.7123,"high":34.7226,"low":0.8046,"vwap":12.5439,"sold":501.0,"active":393,"inventory":2570.0,"quoted":null,"velocity":1.2748,"demand_index":null,"sell_through":0.1949,"desk_pnl":7575.64,"holder_pnl":0.0,"profitable_rate":0.8049,"downside_rate":0.0,"exec_rate":0.07706766917293233},{"tick":7281,"closes_at":1788120000.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":0.9282,"cost_mean":19.479,"price_open":39.0674,"price_high":71.5008,"price_low":19.7889,"price_close":33.6431,"list_price":33.6431,"supply_units":27104,"supply_value":332098.52,"advancers":2,"decliners":1,"exec_n":47,"units":421,"desk_units":421,"holder_units":0,"notional":4972.93,"revenue":25878.35,"inventory_value":128287.5,"open":27.6189,"close":62.6649,"high":62.6649,"low":0.9842,"vwap":11.8122,"sold":503.0,"active":401,"inventory":2718.0,"quoted":null,"velocity":1.2544,"demand_index":null,"sell_through":0.1851,"desk_pnl":7069.27,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0213,"exec_rate":0.07846410684474124},{"tick":7282,"closes_at":1788127200.0,"recorded":true,"settled":true,"menu_n":623,"cost_floor":0.7002,"cost_mean":18.953,"price_open":29.5291,"price_high":60.0408,"price_low":23.153,"price_close":45.1207,"list_price":45.1207,"supply_units":24961,"supply_value":316438.82,"advancers":4,"decliners":5,"exec_n":84,"units":956,"desk_units":956,"holder_units":0,"notional":21008.47,"revenue":33212.76,"inventory_value":122703.94,"open":26.0432,"close":2.2037,"high":106.2799,"low":0.7002,"vwap":21.9754,"sold":634.0,"active":411,"inventory":2657.0,"quoted":null,"velocity":1.5426,"demand_index":null,"sell_through":0.2386,"desk_pnl":31616.81,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0357,"exec_rate":0.1348314606741573},{"tick":7283,"closes_at":1788134400.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.6606,"cost_mean":18.757,"price_open":48.7003,"price_high":74.574,"price_low":19.1793,"price_close":22.9092,"list_price":22.9092,"supply_units":24439,"supply_value":330264.9,"advancers":1,"decliners":4,"exec_n":55,"units":710,"desk_units":710,"holder_units":0,"notional":6631.66,"revenue":23911.76,"inventory_value":108637.57,"open":10.6829,"close":2.3395,"high":61.5551,"low":0.6606,"vwap":9.3404,"sold":519.0,"active":396,"inventory":2469.0,"quoted":null,"velocity":1.3106,"demand_index":null,"sell_through":0.2102,"desk_pnl":10258.9,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0,"exec_rate":0.10110294117647059},{"tick":7284,"closes_at":1788141600.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.6408,"cost_mean":20.146,"price_open":33.4184,"price_high":80.6326,"price_low":21.562,"price_close":32.9127,"list_price":32.9127,"supply_units":27224,"supply_value":376030.8,"advancers":2,"decliners":4,"exec_n":43,"units":395,"desk_units":395,"holder_units":0,"notional":5192.79,"revenue":50794.9,"inventory_value":138877.1,"open":20.7159,"close":22.3328,"high":38.148,"low":2.4471,"vwap":13.1463,"sold":572.0,"active":420,"inventory":2551.0,"quoted":null,"velocity":1.3619,"demand_index":null,"sell_through":0.2242,"desk_pnl":9612.42,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0465,"exec_rate":0.07190635451505016},{"tick":7285,"closes_at":1788148800.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.9241,"cost_mean":19.373,"price_open":58.6158,"price_high":75.6271,"price_low":21.6301,"price_close":44.3038,"list_price":44.3038,"supply_units":27734,"supply_value":395452.67,"advancers":4,"decliners":1,"exec_n":69,"units":789,"desk_units":789,"holder_units":0,"notional":11729.98,"revenue":30040.39,"inventory_value":118609.95,"open":6.1998,"close":10.0988,"high":109.4844,"low":2.1324,"vwap":14.8669,"sold":612.0,"active":425,"inventory":2681.0,"quoted":null,"velocity":1.44,"demand_index":null,"sell_through":0.2283,"desk_pnl":17158.11,"holder_pnl":0.0,"profitable_rate":0.8986,"downside_rate":0.029,"exec_rate":0.11386138613861387},{"tick":7286,"closes_at":1788156000.0,"recorded":true,"settled":true,"menu_n":621,"cost_floor":0.6177,"cost_mean":18.302,"price_open":32.9949,"price_high":61.1863,"price_low":22.3633,"price_close":31.2157,"list_price":31.2157,"supply_units":27859,"supply_value":384274.17,"advancers":6,"decliners":2,"exec_n":66,"units":650,"desk_units":650,"holder_units":0,"notional":5726.85,"revenue":25067.67,"inventory_value":109578.94,"open":3.297,"close":9.0752,"high":40.0925,"low":0.6177,"vwap":8.8105,"sold":499.0,"active":417,"inventory":2446.0,"quoted":null,"velocity":1.1966,"demand_index":null,"sell_through":0.204,"desk_pnl":7936.38,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0606,"exec_rate":0.10628019323671498},{"tick":7287,"closes_at":1788163200.0,"recorded":true,"settled":true,"menu_n":515,"cost_floor":0.8659,"cost_mean":19.062,"price_open":40.6799,"price_high":73.3805,"price_low":17.5601,"price_close":31.3802,"list_price":31.3802,"supply_units":25036,"supply_value":336653.55,"advancers":1,"decliners":1,"exec_n":34,"units":285,"desk_units":285,"holder_units":0,"notional":3462.33,"revenue":23092.83,"inventory_value":123615.46,"open":8.6592,"close":3.5139,"high":27.8267,"low":2.7264,"vwap":12.1485,"sold":511.0,"active":436,"inventory":2734.0,"quoted":null,"velocity":1.172,"demand_index":null,"sell_through":0.1869,"desk_pnl":6372.32,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0,"exec_rate":0.06601941747572816},{"tick":7288,"closes_at":1788170400.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.6273,"cost_mean":24.063,"price_open":53.2058,"price_high":77.8313,"price_low":21.651,"price_close":66.0263,"list_price":66.0263,"supply_units":24176,"supply_value":382111.57,"advancers":2,"decliners":0,"exec_n":55,"units":560,"desk_units":560,"holder_units":0,"notional":8565.82,"revenue":23915.04,"inventory_value":130452.68,"open":3.9407,"close":8.7825,"high":101.5476,"low":0.6273,"vwap":15.2961,"sold":533.0,"active":441,"inventory":2888.0,"quoted":null,"velocity":1.2086,"demand_index":null,"sell_through":0.1846,"desk_pnl":11990.55,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0364,"exec_rate":0.10261194029850747},{"tick":7289,"closes_at":1788177600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6355,"cost_mean":18.914,"price_open":67.738,"price_high":67.738,"price_low":22.8851,"price_close":37.1041,"list_price":37.1041,"supply_units":25810,"supply_value":349610.94,"advancers":6,"decliners":3,"exec_n":48,"units":627,"desk_units":627,"holder_units":0,"notional":6873.09,"revenue":19854.23,"inventory_value":122818.21,"open":9.3867,"close":10.0701,"high":116.4889,"low":0.6355,"vwap":10.9619,"sold":528.0,"active":439,"inventory":2806.0,"quoted":null,"velocity":1.2027,"demand_index":null,"sell_through":0.1882,"desk_pnl":10466.3,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0,"exec_rate":0.0831889081455806},{"tick":7290,"closes_at":1788184800.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":1.2492,"cost_mean":18.433,"price_open":31.6058,"price_high":66.097,"price_low":20.9862,"price_close":41.5548,"list_price":41.5548,"supply_units":24651,"supply_value":330148.17,"advancers":0,"decliners":2,"exec_n":57,"units":693,"desk_units":693,"holder_units":0,"notional":7087.87,"revenue":24760.39,"inventory_value":128874.98,"open":15.6968,"close":9.0264,"high":43.6588,"low":1.9807,"vwap":10.2278,"sold":492.0,"active":429,"inventory":2673.0,"quoted":null,"velocity":1.1469,"demand_index":null,"sell_through":0.1841,"desk_pnl":13077.8,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0175,"exec_rate":0.09710391822827939},{"tick":7291,"closes_at":1788192000.0,"recorded":true,"settled":true,"menu_n":543,"cost_floor":0.8389,"cost_mean":18.18,"price_open":38.6808,"price_high":57.7077,"price_low":20.7027,"price_close":28.7038,"list_price":28.7038,"supply_units":25037,"supply_value":313728.21,"advancers":2,"decliners":0,"exec_n":35,"units":355,"desk_units":355,"holder_units":0,"notional":6453.5,"revenue":21192.21,"inventory_value":126977.99,"open":12.451,"close":16.293,"high":104.0698,"low":0.9784,"vwap":18.1789,"sold":472.0,"active":428,"inventory":2745.0,"quoted":null,"velocity":1.1028,"demand_index":null,"sell_through":0.1719,"desk_pnl":9896.14,"holder_pnl":0.0,"profitable_rate":0.9429,"downside_rate":0.0,"exec_rate":0.06445672191528545},{"tick":7292,"closes_at":1788199200.0,"recorded":true,"settled":true,"menu_n":643,"cost_floor":0.6146,"cost_mean":16.475,"price_open":32.5548,"price_high":59.6501,"price_low":18.4024,"price_close":36.2303,"list_price":36.2303,"supply_units":28750,"supply_value":351483.8,"advancers":2,"decliners":2,"exec_n":49,"units":398,"desk_units":398,"holder_units":0,"notional":3621.44,"revenue":17004.73,"inventory_value":127414.96,"open":1.366,"close":8.766,"high":38.3409,"low":0.6146,"vwap":9.0991,"sold":466.0,"active":424,"inventory":2811.0,"quoted":null,"velocity":1.0991,"demand_index":null,"sell_through":0.1658,"desk_pnl":7095.68,"holder_pnl":0.0,"profitable_rate":0.8776,"downside_rate":0.0408,"exec_rate":0.07620528771384137},{"tick":7293,"closes_at":1788206400.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.6764,"cost_mean":16.261,"price_open":38.8553,"price_high":66.3238,"price_low":22.3331,"price_close":29.3347,"list_price":29.3347,"supply_units":26819,"supply_value":318347.4,"advancers":3,"decliners":3,"exec_n":56,"units":779,"desk_units":779,"holder_units":0,"notional":8344.14,"revenue":29482.62,"inventory_value":140524.5,"open":6.2119,"close":8.5823,"high":101.3537,"low":0.9123,"vwap":10.7113,"sold":565.0,"active":421,"inventory":2880.0,"quoted":null,"velocity":1.342,"demand_index":null,"sell_through":0.1962,"desk_pnl":15290.82,"holder_pnl":0.0,"profitable_rate":0.9464,"downside_rate":0.0,"exec_rate":0.09556313993174062},{"tick":7294,"closes_at":1788213600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.8374,"cost_mean":20.551,"price_open":45.9723,"price_high":84.2574,"price_low":18.4938,"price_close":35.3289,"list_price":35.3289,"supply_units":24922,"supply_value":338981.25,"advancers":0,"decliners":1,"exec_n":45,"units":648,"desk_units":648,"holder_units":0,"notional":6103.84,"revenue":21953.74,"inventory_value":129520.76,"open":3.1958,"close":2.153,"high":203.9409,"low":0.953,"vwap":9.4195,"sold":519.0,"active":425,"inventory":2740.0,"quoted":null,"velocity":1.2212,"demand_index":null,"sell_through":0.1894,"desk_pnl":8442.64,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0222,"exec_rate":0.07575757575757576},{"tick":7295,"closes_at":1788220800.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.867,"cost_mean":18.543,"price_open":37.7366,"price_high":65.1674,"price_low":16.5511,"price_close":43.6664,"list_price":43.6664,"supply_units":25901,"supply_value":318035.06,"advancers":2,"decliners":1,"exec_n":44,"units":344,"desk_units":344,"holder_units":0,"notional":5146.05,"revenue":30710.45,"inventory_value":128906.01,"open":19.5561,"close":6.7247,"high":48.7733,"low":1.0531,"vwap":14.9595,"sold":592.0,"active":436,"inventory":2835.0,"quoted":null,"velocity":1.3578,"demand_index":null,"sell_through":0.2088,"desk_pnl":9204.1,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0,"exec_rate":0.07508532423208192},{"tick":7296,"closes_at":1788228000.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":1.0275,"cost_mean":17.38,"price_open":35.8242,"price_high":65.0223,"price_low":22.2055,"price_close":34.1081,"list_price":34.1081,"supply_units":25077,"supply_value":331839.44,"advancers":2,"decliners":3,"exec_n":44,"units":693,"desk_units":693,"holder_units":0,"notional":4855.31,"revenue":25757.13,"inventory_value":122329.92,"open":6.0764,"close":5.0172,"high":97.8641,"low":1.0516,"vwap":7.0062,"sold":532.0,"active":415,"inventory":2766.0,"quoted":null,"velocity":1.2819,"demand_index":null,"sell_through":0.1923,"desk_pnl":10070.15,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0455,"exec_rate":0.07985480943738657},{"tick":7297,"closes_at":1788235200.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":1.0618,"cost_mean":15.718,"price_open":53.8807,"price_high":57.7968,"price_low":19.471,"price_close":26.8563,"list_price":26.8563,"supply_units":25522,"supply_value":304345.96,"advancers":2,"decliners":6,"exec_n":37,"units":582,"desk_units":582,"holder_units":0,"notional":4592.7,"revenue":19463.91,"inventory_value":113974.29,"open":5.5555,"close":9.5369,"high":27.386,"low":1.0618,"vwap":7.8912,"sold":433.0,"active":395,"inventory":2659.0,"quoted":null,"velocity":1.0962,"demand_index":null,"sell_through":0.1628,"desk_pnl":7661.87,"holder_pnl":0.0,"profitable_rate":0.8649,"downside_rate":0.0541,"exec_rate":0.06271186440677966},{"tick":7298,"closes_at":1788242400.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.7639,"cost_mean":18.057,"price_open":69.8297,"price_high":73.7477,"price_low":18.5704,"price_close":20.3505,"list_price":20.3505,"supply_units":26192,"supply_value":283679.17,"advancers":3,"decliners":1,"exec_n":49,"units":529,"desk_units":529,"holder_units":0,"notional":5278.36,"revenue":21297.99,"inventory_value":116786.02,"open":1.3097,"close":2.1786,"high":86.1111,"low":1.2543,"vwap":9.978,"sold":518.0,"active":392,"inventory":2790.0,"quoted":null,"velocity":1.3214,"demand_index":null,"sell_through":0.1857,"desk_pnl":11274.13,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.08433734939759036},{"tick":7299,"closes_at":1788249600.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":1.0239,"cost_mean":19.434,"price_open":36.8217,"price_high":61.7695,"price_low":19.6235,"price_close":36.181,"list_price":36.181,"supply_units":23833,"supply_value":323978.98,"advancers":2,"decliners":4,"exec_n":36,"units":484,"desk_units":484,"holder_units":0,"notional":5576.17,"revenue":18781.18,"inventory_value":116686.37,"open":4.8414,"close":32.4768,"high":40.7372,"low":2.631,"vwap":11.521,"sold":532.0,"active":385,"inventory":2898.0,"quoted":null,"velocity":1.3818,"demand_index":null,"sell_through":0.1836,"desk_pnl":9635.68,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0278,"exec_rate":0.06498194945848375},{"tick":7300,"closes_at":1788256800.0,"recorded":true,"settled":true,"menu_n":625,"cost_floor":0.8204,"cost_mean":21.021,"price_open":68.7325,"price_high":71.1288,"price_low":19.0697,"price_close":32.1199,"list_price":32.1199,"supply_units":28679,"supply_value":444629.71,"advancers":3,"decliners":2,"exec_n":52,"units":948,"desk_units":948,"holder_units":0,"notional":8887.06,"revenue":19867.58,"inventory_value":122107.54,"open":1.3354,"close":9.1398,"high":39.756,"low":1.3354,"vwap":9.3745,"sold":478.0,"active":391,"inventory":2925.0,"quoted":null,"velocity":1.2225,"demand_index":null,"sell_through":0.1634,"desk_pnl":13891.36,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0385,"exec_rate":0.0832},{"tick":7301,"closes_at":1788264000.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7028,"cost_mean":16.061,"price_open":30.0117,"price_high":65.1365,"price_low":19.1387,"price_close":45.9591,"list_price":45.9591,"supply_units":26269,"supply_value":319071.44,"advancers":0,"decliners":1,"exec_n":51,"units":699,"desk_units":699,"holder_units":0,"notional":6436.6,"revenue":18435.75,"inventory_value":127272.25,"open":1.3836,"close":2.3814,"high":37.6262,"low":1.0348,"vwap":9.2083,"sold":486.0,"active":394,"inventory":2934.0,"quoted":null,"velocity":1.2335,"demand_index":null,"sell_through":0.1656,"desk_pnl":11277.72,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0392,"exec_rate":0.09074733096085409},{"tick":7302,"closes_at":1788271200.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":0.607,"cost_mean":20.351,"price_open":51.561,"price_high":73.8681,"price_low":19.2534,"price_close":59.4221,"list_price":59.4221,"supply_units":26584,"supply_value":343466.54,"advancers":4,"decliners":1,"exec_n":42,"units":454,"desk_units":454,"holder_units":0,"notional":5075.34,"revenue":23072.16,"inventory_value":131675.79,"open":2.3189,"close":7.9953,"high":108.0128,"low":2.1291,"vwap":11.1792,"sold":527.0,"active":382,"inventory":3072.0,"quoted":null,"velocity":1.3796,"demand_index":null,"sell_through":0.1715,"desk_pnl":8711.83,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.07850467289719626},{"tick":7303,"closes_at":1788278400.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.9479,"cost_mean":16.675,"price_open":39.2732,"price_high":57.8037,"price_low":21.3574,"price_close":27.911,"list_price":27.911,"supply_units":26152,"supply_value":353867.36,"advancers":1,"decliners":3,"exec_n":58,"units":706,"desk_units":706,"holder_units":0,"notional":11282.12,"revenue":23886.87,"inventory_value":133251.5,"open":2.3352,"close":1.957,"high":97.8232,"low":1.0573,"vwap":15.9803,"sold":527.0,"active":362,"inventory":3106.0,"quoted":null,"velocity":1.4558,"demand_index":null,"sell_through":0.1697,"desk_pnl":20591.89,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0172,"exec_rate":0.09948542024013722},{"tick":7304,"closes_at":1788285600.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.8127,"cost_mean":19.225,"price_open":40.044,"price_high":62.2671,"price_low":18.7928,"price_close":31.7401,"list_price":31.7401,"supply_units":26201,"supply_value":389711.36,"advancers":1,"decliners":0,"exec_n":50,"units":677,"desk_units":677,"holder_units":0,"notional":5001.18,"revenue":25786.85,"inventory_value":137254.51,"open":10.3315,"close":3.2333,"high":39.2774,"low":1.3058,"vwap":7.3873,"sold":535.0,"active":373,"inventory":3131.0,"quoted":null,"velocity":1.4343,"demand_index":null,"sell_through":0.1709,"desk_pnl":7525.05,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.02,"exec_rate":0.08710801393728224},{"tick":7305,"closes_at":1788292800.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6535,"cost_mean":18.438,"price_open":47.8286,"price_high":68.7467,"price_low":19.0567,"price_close":30.728,"list_price":30.728,"supply_units":25656,"supply_value":314154.76,"advancers":2,"decliners":3,"exec_n":34,"units":472,"desk_units":472,"holder_units":0,"notional":4128.61,"revenue":30942.35,"inventory_value":146504.32,"open":3.912,"close":9.2167,"high":38.5751,"low":1.6172,"vwap":8.7471,"sold":716.0,"active":392,"inventory":3394.0,"quoted":null,"velocity":1.8265,"demand_index":null,"sell_through":0.211,"desk_pnl":6909.38,"holder_pnl":0.0,"profitable_rate":0.9118,"downside_rate":0.0,"exec_rate":0.06148282097649186},{"tick":7306,"closes_at":1788300000.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":0.6144,"cost_mean":20.881,"price_open":50.6678,"price_high":86.5776,"price_low":19.9423,"price_close":44.5854,"list_price":44.5854,"supply_units":25480,"supply_value":353896.93,"advancers":2,"decliners":1,"exec_n":44,"units":495,"desk_units":495,"holder_units":0,"notional":5544.61,"revenue":34861.93,"inventory_value":135655.98,"open":3.8271,"close":5.253,"high":101.1084,"low":0.6144,"vwap":11.2012,"sold":804.0,"active":358,"inventory":3233.0,"quoted":null,"velocity":2.2458,"demand_index":null,"sell_through":0.2487,"desk_pnl":9595.77,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.07345575959933222},{"tick":7307,"closes_at":1788307200.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.9705,"cost_mean":21.768,"price_open":53.3132,"price_high":75.4425,"price_low":22.4874,"price_close":33.1063,"list_price":33.1063,"supply_units":24735,"supply_value":339360.43,"advancers":2,"decliners":1,"exec_n":49,"units":556,"desk_units":556,"holder_units":0,"notional":8592.85,"revenue":21657.44,"inventory_value":118467.79,"open":9.1701,"close":8.196,"high":85.9267,"low":0.9705,"vwap":15.4548,"sold":516.0,"active":341,"inventory":2822.0,"quoted":null,"velocity":1.5132,"demand_index":null,"sell_through":0.1828,"desk_pnl":11138.26,"holder_pnl":0.0,"profitable_rate":0.9796,"downside_rate":0.0204,"exec_rate":0.08072487644151564},{"tick":7308,"closes_at":1788314400.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.898,"cost_mean":17.303,"price_open":42.8561,"price_high":51.4809,"price_low":20.6239,"price_close":20.6239,"list_price":20.6239,"supply_units":27414,"supply_value":309456.59,"advancers":4,"decliners":2,"exec_n":33,"units":481,"desk_units":481,"holder_units":0,"notional":2739.74,"revenue":22927.98,"inventory_value":119718.54,"open":10.21,"close":3.0527,"high":56.8388,"low":2.1959,"vwap":5.6959,"sold":577.0,"active":354,"inventory":2944.0,"quoted":null,"velocity":1.6299,"demand_index":null,"sell_through":0.196,"desk_pnl":4520.02,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0,"exec_rate":0.05454545454545454},{"tick":7309,"closes_at":1788321600.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.7548,"cost_mean":17.996,"price_open":36.7608,"price_high":60.6932,"price_low":21.4528,"price_close":35.816,"list_price":35.816,"supply_units":28291,"supply_value":412197.6,"advancers":3,"decliners":1,"exec_n":42,"units":447,"desk_units":447,"holder_units":0,"notional":5492.44,"revenue":22090.33,"inventory_value":121210.64,"open":9.3288,"close":2.0495,"high":111.4432,"low":0.7548,"vwap":12.2873,"sold":491.0,"active":351,"inventory":2911.0,"quoted":null,"velocity":1.3989,"demand_index":null,"sell_through":0.1687,"desk_pnl":8928.72,"holder_pnl":0.0,"profitable_rate":0.9762,"downside_rate":0.0238,"exec_rate":0.07046979865771812},{"tick":7310,"closes_at":1788328800.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.668,"cost_mean":18.506,"price_open":66.319,"price_high":68.5215,"price_low":22.0798,"price_close":24.8557,"list_price":24.8557,"supply_units":23208,"supply_value":287283.17,"advancers":1,"decliners":2,"exec_n":55,"units":538,"desk_units":538,"holder_units":0,"notional":5448.6,"revenue":24507.96,"inventory_value":113988.67,"open":14.5081,"close":3.0443,"high":74.0871,"low":0.668,"vwap":10.1275,"sold":504.0,"active":338,"inventory":2851.0,"quoted":null,"velocity":1.4911,"demand_index":null,"sell_through":0.1768,"desk_pnl":9706.96,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0545,"exec_rate":0.09700176366843033},{"tick":7311,"closes_at":1788336000.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":1.0284,"cost_mean":18.664,"price_open":35.6345,"price_high":83.5608,"price_low":17.8779,"price_close":59.3033,"list_price":59.3033,"supply_units":27693,"supply_value":356246.3,"advancers":2,"decliners":1,"exec_n":38,"units":360,"desk_units":360,"holder_units":0,"notional":3925.96,"revenue":18443.34,"inventory_value":106361.69,"open":9.3194,"close":11.862,"high":36.5814,"low":1.2729,"vwap":10.9054,"sold":490.0,"active":336,"inventory":2743.0,"quoted":null,"velocity":1.4583,"demand_index":null,"sell_through":0.1786,"desk_pnl":6647.44,"holder_pnl":0.0,"profitable_rate":0.9211,"downside_rate":0.0526,"exec_rate":0.0658578856152513},{"tick":7312,"closes_at":1788343200.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":1.3631,"cost_mean":20.203,"price_open":28.0043,"price_high":74.799,"price_low":18.4847,"price_close":44.8668,"list_price":44.8668,"supply_units":25995,"supply_value":372192.46,"advancers":3,"decliners":0,"exec_n":51,"units":651,"desk_units":651,"holder_units":0,"notional":10450.86,"revenue":15983.24,"inventory_value":108761.49,"open":12.608,"close":82.5615,"high":105.1068,"low":2.5557,"vwap":16.0535,"sold":439.0,"active":335,"inventory":2717.0,"quoted":null,"velocity":1.3104,"demand_index":null,"sell_through":0.1616,"desk_pnl":16576.38,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.08415841584158416},{"tick":7313,"closes_at":1788350400.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.9953,"cost_mean":15.706,"price_open":37.2615,"price_high":49.1436,"price_low":20.4637,"price_close":42.8735,"list_price":42.8735,"supply_units":26622,"supply_value":291843.28,"advancers":2,"decliners":3,"exec_n":58,"units":519,"desk_units":519,"holder_units":0,"notional":5724.95,"revenue":19160.26,"inventory_value":109567.93,"open":10.2629,"close":55.3174,"high":55.3174,"low":2.7036,"vwap":11.0307,"sold":465.0,"active":336,"inventory":2645.0,"quoted":null,"velocity":1.3839,"demand_index":null,"sell_through":0.1758,"desk_pnl":10919.98,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0,"exec_rate":0.10051993067590988},{"tick":7314,"closes_at":1788357600.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.9389,"cost_mean":18.183,"price_open":56.0333,"price_high":61.0151,"price_low":17.9144,"price_close":52.0511,"list_price":52.0511,"supply_units":25042,"supply_value":306339.31,"advancers":1,"decliners":2,"exec_n":41,"units":486,"desk_units":486,"holder_units":0,"notional":7062.97,"revenue":23926.14,"inventory_value":123346.8,"open":13.8261,"close":11.1608,"high":56.1926,"low":1.3681,"vwap":14.5329,"sold":541.0,"active":329,"inventory":2632.0,"quoted":null,"velocity":1.6444,"demand_index":null,"sell_through":0.2055,"desk_pnl":8264.43,"holder_pnl":0.0,"profitable_rate":0.878,"downside_rate":0.0732,"exec_rate":0.07454545454545454},{"tick":7315,"closes_at":1788364800.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.9647,"cost_mean":16.633,"price_open":27.1802,"price_high":59.6615,"price_low":18.053,"price_close":59.6615,"list_price":59.6615,"supply_units":27069,"supply_value":349955.83,"advancers":1,"decliners":1,"exec_n":34,"units":342,"desk_units":342,"holder_units":0,"notional":2646.94,"revenue":19179.45,"inventory_value":119645.29,"open":10.6815,"close":2.2522,"high":30.565,"low":2.1265,"vwap":7.7396,"sold":508.0,"active":360,"inventory":2542.0,"quoted":null,"velocity":1.4111,"demand_index":null,"sell_through":0.1998,"desk_pnl":4683.27,"holder_pnl":0.0,"profitable_rate":0.9118,"downside_rate":0.0,"exec_rate":0.05811965811965812},{"tick":7316,"closes_at":1788372000.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":1.045,"cost_mean":20.2,"price_open":37.0641,"price_high":79.8661,"price_low":20.6372,"price_close":26.6092,"list_price":26.6092,"supply_units":25203,"supply_value":335745.05,"advancers":1,"decliners":1,"exec_n":54,"units":418,"desk_units":418,"holder_units":0,"notional":6620.58,"revenue":21734.48,"inventory_value":112644.77,"open":1.4398,"close":5.3012,"high":123.3997,"low":1.066,"vwap":15.8387,"sold":469.0,"active":357,"inventory":2360.0,"quoted":null,"velocity":1.3137,"demand_index":null,"sell_through":0.1987,"desk_pnl":12606.1,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0185,"exec_rate":0.09183673469387756},{"tick":7317,"closes_at":1788379200.0,"recorded":true,"settled":true,"menu_n":528,"cost_floor":0.7451,"cost_mean":18.95,"price_open":41.0526,"price_high":68.8837,"price_low":22.0728,"price_close":36.6903,"list_price":36.6903,"supply_units":23613,"supply_value":313076.1,"advancers":0,"decliners":3,"exec_n":40,"units":426,"desk_units":426,"holder_units":0,"notional":3249.52,"revenue":22476.98,"inventory_value":102608.49,"open":16.8498,"close":8.5638,"high":40.7546,"low":0.7451,"vwap":7.628,"sold":499.0,"active":341,"inventory":2148.0,"quoted":null,"velocity":1.4633,"demand_index":null,"sell_through":0.2323,"desk_pnl":4707.75,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.025,"exec_rate":0.07575757575757576},{"tick":7318,"closes_at":1788386400.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.6412,"cost_mean":19.621,"price_open":49.3922,"price_high":90.1455,"price_low":16.3408,"price_close":24.9696,"list_price":24.9696,"supply_units":20566,"supply_value":260558.61,"advancers":3,"decliners":2,"exec_n":54,"units":401,"desk_units":401,"holder_units":0,"notional":2485.8,"revenue":17559.97,"inventory_value":100233.91,"open":15.7019,"close":1.9454,"high":30.1836,"low":0.6412,"vwap":6.199,"sold":445.0,"active":333,"inventory":2066.0,"quoted":null,"velocity":1.3363,"demand_index":null,"sell_through":0.2154,"desk_pnl":6106.48,"holder_pnl":0.0,"profitable_rate":0.9074,"downside_rate":0.0,"exec_rate":0.10150375939849623},{"tick":7319,"closes_at":1788393600.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":1.0129,"cost_mean":20.686,"price_open":62.1953,"price_high":66.2091,"price_low":22.1997,"price_close":44.8252,"list_price":44.8252,"supply_units":27879,"supply_value":385319.37,"advancers":1,"decliners":4,"exec_n":43,"units":615,"desk_units":615,"holder_units":0,"notional":7654.96,"revenue":18247.86,"inventory_value":103975.1,"open":17.1554,"close":8.6516,"high":88.6566,"low":1.0129,"vwap":12.4471,"sold":386.0,"active":339,"inventory":2113.0,"quoted":null,"velocity":1.1386,"demand_index":null,"sell_through":0.1827,"desk_pnl":13930.59,"holder_pnl":0.0,"profitable_rate":0.8605,"downside_rate":0.0233,"exec_rate":0.07131011608623548},{"tick":7320,"closes_at":1788400800.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":1.1459,"cost_mean":19.561,"price_open":47.5325,"price_high":79.41,"price_low":18.5566,"price_close":35.9223,"list_price":35.9223,"supply_units":25102,"supply_value":353706.7,"advancers":1,"decliners":2,"exec_n":36,"units":358,"desk_units":358,"holder_units":0,"notional":5547.33,"revenue":19578.82,"inventory_value":100253.64,"open":11.3491,"close":2.0933,"high":83.4442,"low":1.5905,"vwap":15.4953,"sold":420.0,"active":358,"inventory":2142.0,"quoted":null,"velocity":1.1732,"demand_index":null,"sell_through":0.1961,"desk_pnl":8946.29,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0556,"exec_rate":0.06153846153846154},{"tick":7321,"closes_at":1788408000.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":1.2118,"cost_mean":18.829,"price_open":42.4373,"price_high":64.6392,"price_low":22.4834,"price_close":45.1478,"list_price":45.1478,"supply_units":23245,"supply_value":312694.7,"advancers":2,"decliners":2,"exec_n":52,"units":449,"desk_units":449,"holder_units":0,"notional":5256.51,"revenue":19247.28,"inventory_value":107448.57,"open":9.3447,"close":2.299,"high":59.7753,"low":1.3261,"vwap":11.7071,"sold":406.0,"active":338,"inventory":2213.0,"quoted":null,"velocity":1.2012,"demand_index":null,"sell_through":0.1835,"desk_pnl":9268.2,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0192,"exec_rate":0.09027777777777778},{"tick":7322,"closes_at":1788415200.0,"recorded":true,"settled":true,"menu_n":619,"cost_floor":0.9537,"cost_mean":19.959,"price_open":29.2658,"price_high":69.8034,"price_low":22.6801,"price_close":27.7461,"list_price":27.7461,"supply_units":29248,"supply_value":419021.65,"advancers":3,"decliners":1,"exec_n":52,"units":579,"desk_units":579,"holder_units":0,"notional":5289.26,"revenue":17351.33,"inventory_value":107558.03,"open":9.9327,"close":5.2966,"high":85.0393,"low":1.2432,"vwap":9.1352,"sold":466.0,"active":336,"inventory":2194.0,"quoted":null,"velocity":1.3869,"demand_index":null,"sell_through":0.2124,"desk_pnl":10205.28,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0,"exec_rate":0.0840064620355412},{"tick":7323,"closes_at":1788422400.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.995,"cost_mean":21.148,"price_open":73.6297,"price_high":73.6297,"price_low":24.2276,"price_close":51.5165,"list_price":51.5165,"supply_units":25017,"supply_value":370660.14,"advancers":2,"decliners":0,"exec_n":47,"units":625,"desk_units":625,"holder_units":0,"notional":10982.68,"revenue":27054.09,"inventory_value":109387.26,"open":17.3919,"close":8.2684,"high":86.7311,"low":1.1803,"vwap":17.5723,"sold":403.0,"active":332,"inventory":2123.0,"quoted":null,"velocity":1.2139,"demand_index":null,"sell_through":0.1898,"desk_pnl":19522.67,"holder_pnl":0.0,"profitable_rate":0.8298,"downside_rate":0.0213,"exec_rate":0.08020477815699659},{"tick":7324,"closes_at":1788429600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.9953,"cost_mean":18.254,"price_open":44.7912,"price_high":62.4799,"price_low":18.6159,"price_close":50.2173,"list_price":50.2173,"supply_units":24388,"supply_value":329084.74,"advancers":1,"decliners":1,"exec_n":63,"units":672,"desk_units":672,"holder_units":0,"notional":5481.53,"revenue":23200.79,"inventory_value":99388.2,"open":1.3695,"close":14.6404,"high":38.4119,"low":1.1269,"vwap":8.157,"sold":419.0,"active":330,"inventory":2162.0,"quoted":null,"velocity":1.2697,"demand_index":null,"sell_through":0.1938,"desk_pnl":10574.32,"holder_pnl":0.0,"profitable_rate":0.9206,"downside_rate":0.0317,"exec_rate":0.1076923076923077},{"tick":7325,"closes_at":1788436800.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":1.4091,"cost_mean":18.382,"price_open":43.0748,"price_high":65.3241,"price_low":19.7121,"price_close":55.193,"list_price":55.193,"supply_units":23744,"supply_value":329798.67,"advancers":3,"decliners":2,"exec_n":53,"units":576,"desk_units":576,"holder_units":0,"notional":8841.25,"revenue":21338.67,"inventory_value":109277.12,"open":10.1244,"close":13.3118,"high":90.5418,"low":1.4622,"vwap":15.3494,"sold":420.0,"active":325,"inventory":2226.0,"quoted":null,"velocity":1.2923,"demand_index":null,"sell_through":0.1887,"desk_pnl":16125.7,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0377,"exec_rate":0.09962406015037593},{"tick":7326,"closes_at":1788444000.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":1.0676,"cost_mean":18.655,"price_open":59.5611,"price_high":75.1486,"price_low":15.9008,"price_close":39.6504,"list_price":39.6504,"supply_units":26580,"supply_value":347205.48,"advancers":2,"decliners":3,"exec_n":43,"units":646,"desk_units":646,"holder_units":0,"notional":6473.93,"revenue":26792.97,"inventory_value":120087.56,"open":8.3006,"close":10.426,"high":31.7015,"low":2.1436,"vwap":10.0216,"sold":539.0,"active":352,"inventory":2588.0,"quoted":null,"velocity":1.5312,"demand_index":null,"sell_through":0.2083,"desk_pnl":13685.29,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0233,"exec_rate":0.07226890756302522},{"tick":7327,"closes_at":1788451200.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.7016,"cost_mean":15.505,"price_open":24.7241,"price_high":51.6423,"price_low":17.0269,"price_close":29.4734,"list_price":29.4734,"supply_units":29664,"supply_value":352387.91,"advancers":1,"decliners":1,"exec_n":61,"units":871,"desk_units":871,"holder_units":0,"notional":6231.73,"revenue":34054.56,"inventory_value":120848.47,"open":1.4058,"close":11.4924,"high":79.9082,"low":0.9544,"vwap":7.1547,"sold":584.0,"active":380,"inventory":2563.0,"quoted":null,"velocity":1.5368,"demand_index":null,"sell_through":0.2279,"desk_pnl":11142.62,"holder_pnl":0.0,"profitable_rate":0.918,"downside_rate":0.0164,"exec_rate":0.10149750415973377},{"tick":7328,"closes_at":1788458400.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.6979,"cost_mean":18.412,"price_open":31.9163,"price_high":64.9878,"price_low":19.9285,"price_close":24.5175,"list_price":24.5175,"supply_units":27840,"supply_value":386316.94,"advancers":2,"decliners":0,"exec_n":53,"units":642,"desk_units":642,"holder_units":0,"notional":5565.15,"revenue":21542.32,"inventory_value":110388.88,"open":10.0085,"close":4.7122,"high":82.4913,"low":1.1796,"vwap":8.6685,"sold":432.0,"active":366,"inventory":2525.0,"quoted":null,"velocity":1.1803,"demand_index":null,"sell_through":0.1711,"desk_pnl":9280.27,"holder_pnl":0.0,"profitable_rate":0.8679,"downside_rate":0.0566,"exec_rate":0.09122203098106713},{"tick":7329,"closes_at":1788465600.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.7476,"cost_mean":17.832,"price_open":43.2676,"price_high":56.4283,"price_low":17.9685,"price_close":23.3589,"list_price":23.3589,"supply_units":25338,"supply_value":350320.94,"advancers":1,"decliners":3,"exec_n":53,"units":613,"desk_units":613,"holder_units":0,"notional":6388.18,"revenue":26672.39,"inventory_value":122469.51,"open":14.2202,"close":10.2329,"high":39.1531,"low":0.9999,"vwap":10.4212,"sold":614.0,"active":360,"inventory":3006.0,"quoted":null,"velocity":1.7056,"demand_index":null,"sell_through":0.2043,"desk_pnl":15490.85,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0189,"exec_rate":0.09281961471103327},{"tick":7330,"closes_at":1788472800.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.7487,"cost_mean":17.625,"price_open":28.3048,"price_high":65.3549,"price_low":18.6625,"price_close":28.4256,"list_price":28.4256,"supply_units":28921,"supply_value":355701.76,"advancers":2,"decliners":2,"exec_n":45,"units":661,"desk_units":661,"holder_units":0,"notional":10037.29,"revenue":20696.28,"inventory_value":119461.8,"open":1.4543,"close":13.8173,"high":91.8176,"low":1.0488,"vwap":15.185,"sold":540.0,"active":367,"inventory":2953.0,"quoted":null,"velocity":1.4714,"demand_index":null,"sell_through":0.1829,"desk_pnl":17145.22,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0222,"exec_rate":0.078125},{"tick":7331,"closes_at":1788480000.0,"recorded":true,"settled":true,"menu_n":621,"cost_floor":1.0507,"cost_mean":20.359,"price_open":60.1144,"price_high":75.957,"price_low":21.739,"price_close":35.6819,"list_price":35.6819,"supply_units":27156,"supply_value":360544.85,"advancers":0,"decliners":3,"exec_n":56,"units":991,"desk_units":991,"holder_units":0,"notional":6815.01,"revenue":17643.07,"inventory_value":120283.01,"open":1.3672,"close":10.281,"high":38.2633,"low":1.0507,"vwap":6.8769,"sold":417.0,"active":373,"inventory":2913.0,"quoted":null,"velocity":1.118,"demand_index":null,"sell_through":0.1432,"desk_pnl":14585.23,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0179,"exec_rate":0.09017713365539452},{"tick":7332,"closes_at":1788487200.0,"recorded":true,"settled":true,"menu_n":525,"cost_floor":0.8868,"cost_mean":18.85,"price_open":63.1646,"price_high":71.7985,"price_low":14.5497,"price_close":59.463,"list_price":59.463,"supply_units":22388,"supply_value":296322.41,"advancers":2,"decliners":3,"exec_n":53,"units":610,"desk_units":610,"holder_units":0,"notional":6656.85,"revenue":17937.79,"inventory_value":133412.06,"open":17.1331,"close":2.1547,"high":52.8127,"low":0.9834,"vwap":10.9129,"sold":455.0,"active":382,"inventory":3123.0,"quoted":null,"velocity":1.1911,"demand_index":null,"sell_through":0.1457,"desk_pnl":9448.7,"holder_pnl":0.0,"profitable_rate":0.8679,"downside_rate":0.0377,"exec_rate":0.10095238095238095},{"tick":7333,"closes_at":1788494400.0,"recorded":true,"settled":true,"menu_n":611,"cost_floor":1.0001,"cost_mean":17.524,"price_open":26.2739,"price_high":59.4717,"price_low":21.2792,"price_close":32.8391,"list_price":32.8391,"supply_units":26366,"supply_value":330354.59,"advancers":0,"decliners":2,"exec_n":55,"units":552,"desk_units":552,"holder_units":0,"notional":4478.92,"revenue":30789.58,"inventory_value":159297.54,"open":9.4207,"close":11.8088,"high":28.463,"low":1.1516,"vwap":8.114,"sold":682.0,"active":412,"inventory":3742.0,"quoted":null,"velocity":1.6553,"demand_index":null,"sell_through":0.1823,"desk_pnl":9283.51,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0182,"exec_rate":0.09001636661211129},{"tick":7334,"closes_at":1788501600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.9734,"cost_mean":17.984,"price_open":43.734,"price_high":78.6727,"price_low":22.2564,"price_close":38.4609,"list_price":38.4609,"supply_units":26983,"supply_value":349092.86,"advancers":5,"decliners":3,"exec_n":50,"units":470,"desk_units":470,"holder_units":0,"notional":4591.23,"revenue":23163.12,"inventory_value":156584.43,"open":1.5544,"close":9.9699,"high":53.0092,"low":0.9734,"vwap":9.7686,"sold":549.0,"active":414,"inventory":3566.0,"quoted":null,"velocity":1.3261,"demand_index":null,"sell_through":0.154,"desk_pnl":10450.4,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.0,"exec_rate":0.08250825082508251},{"tick":7335,"closes_at":1788508800.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":1.0598,"cost_mean":17.087,"price_open":44.3649,"price_high":72.9447,"price_low":19.6439,"price_close":27.289,"list_price":27.289,"supply_units":24285,"supply_value":280131.93,"advancers":3,"decliners":1,"exec_n":50,"units":568,"desk_units":568,"holder_units":0,"notional":5652.19,"revenue":22402.28,"inventory_value":158412.39,"open":3.316,"close":9.0096,"high":40.8941,"low":1.193,"vwap":9.951,"sold":550.0,"active":435,"inventory":3704.0,"quoted":null,"velocity":1.2644,"demand_index":null,"sell_through":0.1485,"desk_pnl":11734.14,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.0,"exec_rate":0.09009009009009009},{"tick":7336,"closes_at":1788516000.0,"recorded":true,"settled":true,"menu_n":543,"cost_floor":0.8519,"cost_mean":19.126,"price_open":38.6165,"price_high":62.4216,"price_low":19.153,"price_close":35.3219,"list_price":35.3219,"supply_units":24811,"supply_value":364500.81,"advancers":5,"decliners":0,"exec_n":38,"units":482,"desk_units":482,"holder_units":0,"notional":7267.87,"revenue":21662.7,"inventory_value":152786.32,"open":1.1497,"close":8.8409,"high":90.4087,"low":0.98,"vwap":15.0786,"sold":491.0,"active":434,"inventory":3554.0,"quoted":null,"velocity":1.1313,"demand_index":null,"sell_through":0.1382,"desk_pnl":12438.47,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0,"exec_rate":0.06998158379373849},{"tick":7337,"closes_at":1788523200.0,"recorded":true,"settled":true,"menu_n":525,"cost_floor":0.9867,"cost_mean":19.076,"price_open":40.4495,"price_high":91.8038,"price_low":20.1039,"price_close":65.0155,"list_price":65.0155,"supply_units":24080,"supply_value":306489.39,"advancers":0,"decliners":3,"exec_n":37,"units":323,"desk_units":323,"holder_units":0,"notional":3803.78,"revenue":34711.54,"inventory_value":160529.05,"open":14.9095,"close":7.5402,"high":22.3606,"low":0.9867,"vwap":11.7764,"sold":600.0,"active":455,"inventory":3664.0,"quoted":null,"velocity":1.3187,"demand_index":null,"sell_through":0.1638,"desk_pnl":8032.08,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.07047619047619047},{"tick":7338,"closes_at":1788530400.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":1.3821,"cost_mean":18.697,"price_open":46.5399,"price_high":85.1267,"price_low":23.4801,"price_close":29.7038,"list_price":29.7038,"supply_units":25349,"supply_value":376523.98,"advancers":4,"decliners":1,"exec_n":59,"units":594,"desk_units":594,"holder_units":0,"notional":9204.52,"revenue":27359.61,"inventory_value":142968.21,"open":2.9557,"close":2.3688,"high":48.1963,"low":2.0777,"vwap":15.4958,"sold":504.0,"active":432,"inventory":3362.0,"quoted":null,"velocity":1.1667,"demand_index":null,"sell_through":0.1499,"desk_pnl":17072.77,"holder_pnl":0.0,"profitable_rate":0.9661,"downside_rate":0.0339,"exec_rate":0.10649819494584838},{"tick":7339,"closes_at":1788537600.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.943,"cost_mean":20.419,"price_open":45.2919,"price_high":86.9044,"price_low":24.8517,"price_close":39.9329,"list_price":39.9329,"supply_units":21839,"supply_value":320886.68,"advancers":3,"decliners":3,"exec_n":57,"units":469,"desk_units":469,"holder_units":0,"notional":6921.78,"revenue":26835.9,"inventory_value":135531.04,"open":1.5394,"close":11.9512,"high":32.8548,"low":1.5394,"vwap":14.7586,"sold":512.0,"active":410,"inventory":3186.0,"quoted":null,"velocity":1.2488,"demand_index":null,"sell_through":0.1607,"desk_pnl":14827.87,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0175,"exec_rate":0.10363636363636364},{"tick":7340,"closes_at":1788544800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.7822,"cost_mean":17.189,"price_open":54.9315,"price_high":67.5646,"price_low":18.1929,"price_close":41.2158,"list_price":41.2158,"supply_units":27220,"supply_value":357162.59,"advancers":3,"decliners":3,"exec_n":63,"units":521,"desk_units":521,"holder_units":0,"notional":7514.51,"revenue":20300.42,"inventory_value":135001.16,"open":8.4445,"close":12.0229,"high":84.4457,"low":2.0754,"vwap":14.4232,"sold":446.0,"active":410,"inventory":3092.0,"quoted":null,"velocity":1.0878,"demand_index":null,"sell_through":0.1442,"desk_pnl":13216.14,"holder_pnl":0.0,"profitable_rate":0.873,"downside_rate":0.0,"exec_rate":0.105},{"tick":7341,"closes_at":1788552000.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.9559,"cost_mean":18.967,"price_open":36.8664,"price_high":80.9427,"price_low":19.469,"price_close":46.0202,"list_price":46.0202,"supply_units":26837,"supply_value":374128.36,"advancers":4,"decliners":2,"exec_n":54,"units":490,"desk_units":490,"holder_units":0,"notional":4630.41,"revenue":34012.97,"inventory_value":148228.48,"open":8.4236,"close":8.6153,"high":38.2268,"low":1.0032,"vwap":9.4498,"sold":599.0,"active":421,"inventory":3152.0,"quoted":null,"velocity":1.4228,"demand_index":null,"sell_through":0.19,"desk_pnl":9767.95,"holder_pnl":0.0,"profitable_rate":0.9074,"downside_rate":0.0185,"exec_rate":0.09764918625678119},{"tick":7342,"closes_at":1788559200.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.7484,"cost_mean":18.902,"price_open":35.5354,"price_high":63.9627,"price_low":23.086,"price_close":59.7625,"list_price":59.7625,"supply_units":26728,"supply_value":410283.43,"advancers":1,"decliners":4,"exec_n":36,"units":287,"desk_units":287,"holder_units":0,"notional":10605.78,"revenue":24139.25,"inventory_value":144139.44,"open":8.851,"close":10.7153,"high":113.5635,"low":3.3247,"vwap":36.9539,"sold":402.0,"active":428,"inventory":3014.0,"quoted":null,"velocity":0.9393,"demand_index":null,"sell_through":0.1334,"desk_pnl":13512.72,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0278,"exec_rate":0.0636042402826855},{"tick":7343,"closes_at":1788566400.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.9201,"cost_mean":16.446,"price_open":47.68,"price_high":74.4103,"price_low":20.6675,"price_close":30.7085,"list_price":30.7085,"supply_units":26003,"supply_value":299879.76,"advancers":3,"decliners":2,"exec_n":46,"units":682,"desk_units":682,"holder_units":0,"notional":14197.32,"revenue":28983.24,"inventory_value":146157.62,"open":8.776,"close":8.2246,"high":102.1032,"low":1.3283,"vwap":20.8172,"sold":508.0,"active":444,"inventory":3146.0,"quoted":null,"velocity":1.1441,"demand_index":null,"sell_through":0.1615,"desk_pnl":19718.5,"holder_pnl":0.0,"profitable_rate":0.8478,"downside_rate":0.0435,"exec_rate":0.08288288288288288},{"tick":7344,"closes_at":1788573600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":1.0996,"cost_mean":17.515,"price_open":38.0076,"price_high":76.2152,"price_low":22.5093,"price_close":26.01,"list_price":26.01,"supply_units":24396,"supply_value":324250.05,"advancers":2,"decliners":2,"exec_n":47,"units":392,"desk_units":392,"holder_units":0,"notional":4786.05,"revenue":37646.42,"inventory_value":143473.11,"open":3.2157,"close":1.8446,"high":40.4929,"low":1.8446,"vwap":12.2093,"sold":572.0,"active":428,"inventory":2891.0,"quoted":null,"velocity":1.3364,"demand_index":null,"sell_through":0.1979,"desk_pnl":9205.74,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0213,"exec_rate":0.08453237410071943},{"tick":7345,"closes_at":1788580800.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.7167,"cost_mean":16.783,"price_open":43.9625,"price_high":71.9802,"price_low":21.5146,"price_close":28.3108,"list_price":28.3108,"supply_units":26537,"supply_value":329522.03,"advancers":1,"decliners":1,"exec_n":52,"units":552,"desk_units":552,"holder_units":0,"notional":5133.83,"revenue":29692.61,"inventory_value":142967.81,"open":9.7431,"close":13.5305,"high":39.6457,"low":0.7167,"vwap":9.3004,"sold":478.0,"active":412,"inventory":2825.0,"quoted":null,"velocity":1.1602,"demand_index":null,"sell_through":0.1692,"desk_pnl":9596.96,"holder_pnl":0.0,"profitable_rate":0.8269,"downside_rate":0.0192,"exec_rate":0.0931899641577061},{"tick":7346,"closes_at":1788588000.0,"recorded":true,"settled":true,"menu_n":500,"cost_floor":0.9407,"cost_mean":18.865,"price_open":43.8225,"price_high":73.9833,"price_low":14.3332,"price_close":43.1101,"list_price":43.1101,"supply_units":21239,"supply_value":301276.12,"advancers":4,"decliners":2,"exec_n":54,"units":554,"desk_units":554,"holder_units":0,"notional":6776.25,"revenue":30827.15,"inventory_value":145365.25,"open":14.3764,"close":60.084,"high":63.4434,"low":0.9845,"vwap":12.2315,"sold":548.0,"active":419,"inventory":2791.0,"quoted":null,"velocity":1.3079,"demand_index":null,"sell_through":0.1963,"desk_pnl":12548.56,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0185,"exec_rate":0.108},{"tick":7347,"closes_at":1788595200.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.9726,"cost_mean":19.187,"price_open":46.7245,"price_high":66.0968,"price_low":25.9903,"price_close":57.8641,"list_price":57.8641,"supply_units":24588,"supply_value":321096.64,"advancers":2,"decliners":5,"exec_n":56,"units":432,"desk_units":432,"holder_units":0,"notional":6494.13,"revenue":21663.47,"inventory_value":128274.17,"open":9.7284,"close":59.984,"high":59.984,"low":2.1073,"vwap":15.0327,"sold":431.0,"active":393,"inventory":2512.0,"quoted":null,"velocity":1.0967,"demand_index":null,"sell_through":0.1716,"desk_pnl":11588.97,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0357,"exec_rate":0.09572649572649573},{"tick":7348,"closes_at":1788602400.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.9133,"cost_mean":18.132,"price_open":44.3513,"price_high":59.3497,"price_low":21.4006,"price_close":35.0741,"list_price":35.0741,"supply_units":26928,"supply_value":375642.64,"advancers":3,"decliners":1,"exec_n":72,"units":793,"desk_units":793,"holder_units":0,"notional":9256.05,"revenue":20346.78,"inventory_value":127496.55,"open":1.3767,"close":8.4414,"high":66.2715,"low":1.3619,"vwap":11.6722,"sold":495.0,"active":381,"inventory":2481.0,"quoted":null,"velocity":1.2992,"demand_index":null,"sell_through":0.1995,"desk_pnl":15860.47,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0278,"exec_rate":0.12788632326820604},{"tick":7349,"closes_at":1788609600.0,"recorded":true,"settled":true,"menu_n":519,"cost_floor":0.9122,"cost_mean":19.699,"price_open":35.1909,"price_high":67.7445,"price_low":22.8205,"price_close":40.5933,"list_price":40.5933,"supply_units":22452,"supply_value":318386.96,"advancers":5,"decliners":3,"exec_n":49,"units":758,"desk_units":758,"holder_units":0,"notional":9654.24,"revenue":25547.78,"inventory_value":126527.8,"open":13.4967,"close":6.6492,"high":114.7367,"low":0.9122,"vwap":12.7365,"sold":530.0,"active":391,"inventory":2278.0,"quoted":null,"velocity":1.3555,"demand_index":null,"sell_through":0.2327,"desk_pnl":16433.68,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0,"exec_rate":0.09441233140655106},{"tick":7350,"closes_at":1788616800.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.8391,"cost_mean":18.964,"price_open":55.953,"price_high":79.3582,"price_low":25.8646,"price_close":33.4042,"list_price":33.4042,"supply_units":25539,"supply_value":347452.2,"advancers":4,"decliners":5,"exec_n":76,"units":716,"desk_units":716,"holder_units":0,"notional":6838.48,"revenue":23778.22,"inventory_value":127243.14,"open":9.8905,"close":3.459,"high":118.7761,"low":0.9226,"vwap":9.5509,"sold":417.0,"active":398,"inventory":2183.0,"quoted":null,"velocity":1.0477,"demand_index":null,"sell_through":0.191,"desk_pnl":10488.46,"holder_pnl":0.0,"profitable_rate":0.7895,"downside_rate":0.0,"exec_rate":0.12991452991452992},{"tick":7351,"closes_at":1788624000.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.9102,"cost_mean":19.698,"price_open":34.5889,"price_high":94.8108,"price_low":17.8104,"price_close":60.188,"list_price":60.188,"supply_units":27122,"supply_value":371303.85,"advancers":2,"decliners":2,"exec_n":59,"units":730,"desk_units":730,"holder_units":0,"notional":4993.85,"revenue":25535.85,"inventory_value":136395.26,"open":15.4292,"close":6.7026,"high":47.4036,"low":0.9102,"vwap":6.8409,"sold":519.0,"active":412,"inventory":2396.0,"quoted":null,"velocity":1.2597,"demand_index":null,"sell_through":0.2166,"desk_pnl":11921.18,"holder_pnl":0.0,"profitable_rate":0.8814,"downside_rate":0.0,"exec_rate":0.1057347670250896},{"tick":7352,"closes_at":1788631200.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.9545,"cost_mean":18.776,"price_open":44.4691,"price_high":72.8435,"price_low":16.7322,"price_close":21.4677,"list_price":21.4677,"supply_units":27776,"supply_value":382719.11,"advancers":5,"decliners":4,"exec_n":70,"units":1296,"desk_units":1296,"holder_units":0,"notional":14982.63,"revenue":23995.42,"inventory_value":144434.89,"open":24.7683,"close":2.5177,"high":33.9025,"low":0.977,"vwap":11.5607,"sold":468.0,"active":421,"inventory":2715.0,"quoted":null,"velocity":1.1116,"demand_index":null,"sell_through":0.1724,"desk_pnl":29448.52,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0286,"exec_rate":0.125},{"tick":7353,"closes_at":1788638400.0,"recorded":true,"settled":true,"menu_n":504,"cost_floor":1.0024,"cost_mean":18.415,"price_open":30.6736,"price_high":81.3888,"price_low":19.6196,"price_close":45.9818,"list_price":45.9818,"supply_units":22010,"supply_value":301952.68,"advancers":0,"decliners":5,"exec_n":65,"units":1178,"desk_units":1178,"holder_units":0,"notional":9711.48,"revenue":25074.19,"inventory_value":145004.5,"open":16.9987,"close":9.1453,"high":64.9317,"low":1.1208,"vwap":8.244,"sold":528.0,"active":440,"inventory":2947.0,"quoted":null,"velocity":1.2,"demand_index":null,"sell_through":0.1792,"desk_pnl":16395.65,"holder_pnl":0.0,"profitable_rate":0.9385,"downside_rate":0.0,"exec_rate":0.12896825396825398},{"tick":7354,"closes_at":1788645600.0,"recorded":true,"settled":true,"menu_n":621,"cost_floor":1.2166,"cost_mean":17.03,"price_open":27.1419,"price_high":76.4208,"price_low":18.5544,"price_close":42.1511,"list_price":42.1511,"supply_units":30352,"supply_value":406287.06,"advancers":1,"decliners":2,"exec_n":58,"units":904,"desk_units":904,"holder_units":0,"notional":9026.64,"revenue":30246.04,"inventory_value":173376.13,"open":1.2166,"close":1.914,"high":103.8123,"low":1.2166,"vwap":9.9852,"sold":573.0,"active":456,"inventory":3434.0,"quoted":null,"velocity":1.2566,"demand_index":null,"sell_through":0.1669,"desk_pnl":12939.53,"holder_pnl":0.0,"profitable_rate":0.8793,"downside_rate":0.0517,"exec_rate":0.09339774557165861},{"tick":7355,"closes_at":1788652800.0,"recorded":true,"settled":true,"menu_n":534,"cost_floor":1.1959,"cost_mean":17.475,"price_open":32.9471,"price_high":62.9505,"price_low":18.4352,"price_close":32.7386,"list_price":32.7386,"supply_units":23335,"supply_value":308108.04,"advancers":3,"decliners":1,"exec_n":54,"units":730,"desk_units":730,"holder_units":0,"notional":9097.52,"revenue":35843.81,"inventory_value":183045.99,"open":25.1563,"close":11.6926,"high":53.3096,"low":1.3168,"vwap":12.4624,"sold":1053.0,"active":478,"inventory":4094.0,"quoted":null,"velocity":2.2029,"demand_index":null,"sell_through":0.2572,"desk_pnl":14373.57,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0185,"exec_rate":0.10112359550561797},{"tick":7356,"closes_at":1788660000.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.8438,"cost_mean":19.211,"price_open":36.3917,"price_high":66.618,"price_low":20.8955,"price_close":33.2475,"list_price":33.2475,"supply_units":28822,"supply_value":412646.62,"advancers":2,"decliners":3,"exec_n":72,"units":801,"desk_units":801,"holder_units":0,"notional":8240.46,"revenue":35207.01,"inventory_value":182673.78,"open":10.2969,"close":4.9948,"high":56.524,"low":0.941,"vwap":10.2877,"sold":830.0,"active":483,"inventory":3915.0,"quoted":null,"velocity":1.7184,"demand_index":null,"sell_through":0.212,"desk_pnl":15220.52,"holder_pnl":0.0,"profitable_rate":0.9028,"downside_rate":0.0139,"exec_rate":0.11960132890365449},{"tick":7357,"closes_at":1788667200.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.6618,"cost_mean":17.603,"price_open":38.5715,"price_high":53.3172,"price_low":19.9245,"price_close":31.9382,"list_price":31.9382,"supply_units":25861,"supply_value":369767.26,"advancers":4,"decliners":3,"exec_n":51,"units":913,"desk_units":913,"holder_units":0,"notional":9334.48,"revenue":39629.28,"inventory_value":185921.01,"open":1.6937,"close":2.2573,"high":25.9693,"low":1.1205,"vwap":10.224,"sold":915.0,"active":478,"inventory":4034.0,"quoted":null,"velocity":1.9142,"demand_index":null,"sell_through":0.2268,"desk_pnl":17868.48,"holder_pnl":0.0,"profitable_rate":0.902,"downside_rate":0.0196,"exec_rate":0.09205776173285199},{"tick":7358,"closes_at":1788674400.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":1.1776,"cost_mean":18.296,"price_open":47.9815,"price_high":67.177,"price_low":16.8251,"price_close":45.6406,"list_price":45.6406,"supply_units":24945,"supply_value":345991.18,"advancers":3,"decliners":3,"exec_n":65,"units":1090,"desk_units":1090,"holder_units":0,"notional":16056.32,"revenue":36023.19,"inventory_value":186319.52,"open":10.1208,"close":4.6596,"high":52.167,"low":1.1776,"vwap":14.7306,"sold":762.0,"active":477,"inventory":3906.0,"quoted":null,"velocity":1.5975,"demand_index":null,"sell_through":0.1951,"desk_pnl":22951.73,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0154,"exec_rate":0.12059369202226346},{"tick":7359,"closes_at":1788681600.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.6902,"cost_mean":17.602,"price_open":46.1656,"price_high":75.0065,"price_low":14.0251,"price_close":37.3279,"list_price":37.3279,"supply_units":27676,"supply_value":379768.63,"advancers":2,"decliners":3,"exec_n":61,"units":593,"desk_units":593,"holder_units":0,"notional":4227.5,"revenue":32424.09,"inventory_value":189198.64,"open":1.3542,"close":2.9188,"high":39.6164,"low":0.6902,"vwap":7.129,"sold":704.0,"active":485,"inventory":4046.0,"quoted":null,"velocity":1.4515,"demand_index":null,"sell_through":0.174,"desk_pnl":8672.56,"holder_pnl":0.0,"profitable_rate":0.918,"downside_rate":0.0492,"exec_rate":0.1020066889632107},{"tick":7360,"closes_at":1788688800.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.6798,"cost_mean":18.152,"price_open":43.2408,"price_high":70.4655,"price_low":20.5408,"price_close":22.7554,"list_price":22.7554,"supply_units":28557,"supply_value":343437.76,"advancers":0,"decliners":3,"exec_n":33,"units":442,"desk_units":442,"holder_units":0,"notional":2984.98,"revenue":38136.73,"inventory_value":193750.14,"open":12.9781,"close":2.3064,"high":29.443,"low":2.3064,"vwap":6.7533,"sold":921.0,"active":485,"inventory":4293.0,"quoted":null,"velocity":1.899,"demand_index":null,"sell_through":0.2145,"desk_pnl":5371.75,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.058823529411764705},{"tick":7361,"closes_at":1788696000.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":1.0019,"cost_mean":18.663,"price_open":29.3679,"price_high":66.2686,"price_low":22.306,"price_close":31.6977,"list_price":31.6977,"supply_units":24680,"supply_value":312183.37,"advancers":1,"decliners":1,"exec_n":60,"units":893,"desk_units":893,"holder_units":0,"notional":6477.27,"revenue":38277.53,"inventory_value":174629.93,"open":1.9536,"close":4.6157,"high":65.4112,"low":1.0019,"vwap":7.2534,"sold":929.0,"active":498,"inventory":3871.0,"quoted":null,"velocity":1.8655,"demand_index":null,"sell_through":0.24,"desk_pnl":13570.17,"holder_pnl":0.0,"profitable_rate":0.8667,"downside_rate":0.0,"exec_rate":0.11173184357541899},{"tick":7362,"closes_at":1788703200.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.7066,"cost_mean":17.721,"price_open":40.1743,"price_high":70.0472,"price_low":16.2425,"price_close":30.5074,"list_price":30.5074,"supply_units":24743,"supply_value":304721.17,"advancers":2,"decliners":2,"exec_n":33,"units":531,"desk_units":531,"holder_units":0,"notional":8063.47,"revenue":30780.34,"inventory_value":159246.83,"open":1.3807,"close":17.1924,"high":55.8659,"low":1.3807,"vwap":15.1854,"sold":836.0,"active":473,"inventory":3423.0,"quoted":null,"velocity":1.7674,"demand_index":null,"sell_through":0.2442,"desk_pnl":12970.86,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0,"exec_rate":0.05830388692579505},{"tick":7363,"closes_at":1788710400.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.8854,"cost_mean":18.543,"price_open":52.6576,"price_high":77.8822,"price_low":15.2515,"price_close":43.6677,"list_price":43.6677,"supply_units":26640,"supply_value":363093.21,"advancers":0,"decliners":1,"exec_n":42,"units":436,"desk_units":436,"holder_units":0,"notional":1922.56,"revenue":27964.98,"inventory_value":155534.35,"open":1.3167,"close":7.0305,"high":54.1449,"low":1.0835,"vwap":4.4095,"sold":697.0,"active":476,"inventory":3505.0,"quoted":null,"velocity":1.4643,"demand_index":null,"sell_through":0.1989,"desk_pnl":4722.81,"holder_pnl":0.0,"profitable_rate":0.9524,"downside_rate":0.0,"exec_rate":0.07664233576642336},{"tick":7364,"closes_at":1788717600.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":1.0177,"cost_mean":22.69,"price_open":40.1423,"price_high":78.9531,"price_low":22.1919,"price_close":46.0465,"list_price":46.0465,"supply_units":28848,"supply_value":424094.88,"advancers":1,"decliners":2,"exec_n":39,"units":713,"desk_units":713,"holder_units":0,"notional":10184.1,"revenue":29811.55,"inventory_value":154857.14,"open":18.4123,"close":43.6787,"high":108.5119,"low":1.1547,"vwap":14.2835,"sold":626.0,"active":471,"inventory":3358.0,"quoted":null,"velocity":1.3291,"demand_index":null,"sell_through":0.1864,"desk_pnl":19051.22,"holder_pnl":0.0,"profitable_rate":0.9744,"downside_rate":0.0,"exec_rate":0.06290322580645161},{"tick":7365,"closes_at":1788724800.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.722,"cost_mean":18.152,"price_open":60.4025,"price_high":71.0348,"price_low":18.7507,"price_close":30.4249,"list_price":30.4249,"supply_units":26684,"supply_value":367571.46,"advancers":3,"decliners":1,"exec_n":47,"units":474,"desk_units":474,"holder_units":0,"notional":5097.35,"revenue":21999.9,"inventory_value":136003.78,"open":1.6115,"close":3.67,"high":39.4242,"low":0.722,"vwap":10.7539,"sold":443.0,"active":448,"inventory":3125.0,"quoted":null,"velocity":0.9888,"demand_index":null,"sell_through":0.1418,"desk_pnl":9222.98,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0,"exec_rate":0.08545454545454545},{"tick":7366,"closes_at":1788732000.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":1.1541,"cost_mean":17.803,"price_open":31.6867,"price_high":53.0031,"price_low":19.5286,"price_close":48.4319,"list_price":48.4319,"supply_units":25806,"supply_value":353804.05,"advancers":4,"decliners":2,"exec_n":34,"units":379,"desk_units":379,"holder_units":0,"notional":4912.46,"revenue":21399.05,"inventory_value":138627.08,"open":1.3458,"close":2.4637,"high":83.2466,"low":1.3293,"vwap":12.9616,"sold":487.0,"active":439,"inventory":3340.0,"quoted":null,"velocity":1.1093,"demand_index":null,"sell_through":0.1458,"desk_pnl":9209.44,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0588,"exec_rate":0.06525911708253358},{"tick":7367,"closes_at":1788739200.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":0.8787,"cost_mean":14.877,"price_open":32.8838,"price_high":54.3089,"price_low":20.0508,"price_close":31.4387,"list_price":31.4387,"supply_units":25725,"supply_value":308984.42,"advancers":1,"decliners":2,"exec_n":39,"units":338,"desk_units":338,"holder_units":0,"notional":5108.84,"revenue":21589.82,"inventory_value":143079.75,"open":1.5559,"close":49.513,"high":84.2447,"low":1.5559,"vwap":15.1149,"sold":479.0,"active":415,"inventory":3216.0,"quoted":null,"velocity":1.1542,"demand_index":null,"sell_through":0.1489,"desk_pnl":9629.26,"holder_pnl":0.0,"profitable_rate":0.7949,"downside_rate":0.0,"exec_rate":0.07103825136612021},{"tick":7368,"closes_at":1788746400.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.9217,"cost_mean":20.987,"price_open":35.3529,"price_high":73.9685,"price_low":23.9733,"price_close":60.4852,"list_price":60.4852,"supply_units":23328,"supply_value":337047.06,"advancers":1,"decliners":0,"exec_n":46,"units":500,"desk_units":500,"holder_units":0,"notional":9696.05,"revenue":27936.44,"inventory_value":142557.25,"open":1.3425,"close":7.1236,"high":93.9024,"low":1.3425,"vwap":19.3921,"sold":546.0,"active":392,"inventory":3008.0,"quoted":null,"velocity":1.3929,"demand_index":null,"sell_through":0.1815,"desk_pnl":15256.66,"holder_pnl":0.0,"profitable_rate":0.9348,"downside_rate":0.0435,"exec_rate":0.08394160583941605},{"tick":7369,"closes_at":1788753600.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.9024,"cost_mean":18.452,"price_open":30.5281,"price_high":85.4095,"price_low":19.7596,"price_close":47.2695,"list_price":47.2695,"supply_units":24675,"supply_value":358022.57,"advancers":1,"decliners":1,"exec_n":39,"units":700,"desk_units":700,"holder_units":0,"notional":9399.99,"revenue":25175.96,"inventory_value":134285.65,"open":3.3414,"close":8.3068,"high":91.6294,"low":1.1137,"vwap":13.4286,"sold":410.0,"active":383,"inventory":2785.0,"quoted":null,"velocity":1.0705,"demand_index":null,"sell_through":0.1472,"desk_pnl":16061.5,"holder_pnl":0.0,"profitable_rate":0.8718,"downside_rate":0.0256,"exec_rate":0.06927175843694494},{"tick":7370,"closes_at":1788760800.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.9759,"cost_mean":20.693,"price_open":47.6947,"price_high":79.0642,"price_low":21.7418,"price_close":33.7125,"list_price":33.7125,"supply_units":23981,"supply_value":358763.79,"advancers":2,"decliners":1,"exec_n":36,"units":419,"desk_units":419,"holder_units":0,"notional":2961.84,"revenue":19875.52,"inventory_value":138264.56,"open":12.8009,"close":2.6735,"high":71.069,"low":2.6735,"vwap":7.0688,"sold":422.0,"active":370,"inventory":2817.0,"quoted":null,"velocity":1.1405,"demand_index":null,"sell_through":0.1498,"desk_pnl":6415.95,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0278,"exec_rate":0.06593406593406594},{"tick":7371,"closes_at":1788768000.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.9493,"cost_mean":20.178,"price_open":26.7145,"price_high":92.8963,"price_low":17.9776,"price_close":39.7273,"list_price":39.7273,"supply_units":25067,"supply_value":357247.72,"advancers":2,"decliners":2,"exec_n":33,"units":547,"desk_units":547,"holder_units":0,"notional":6156.66,"revenue":21412.94,"inventory_value":146359.39,"open":12.2334,"close":2.1714,"high":39.0417,"low":1.3155,"vwap":11.2553,"sold":483.0,"active":373,"inventory":3039.0,"quoted":null,"velocity":1.2949,"demand_index":null,"sell_through":0.1589,"desk_pnl":10493.34,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0303,"exec_rate":0.06066176470588235},{"tick":7372,"closes_at":1788775200.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.6882,"cost_mean":16.344,"price_open":28.6873,"price_high":71.7107,"price_low":18.2887,"price_close":32.0574,"list_price":32.0574,"supply_units":26601,"supply_value":343366.68,"advancers":1,"decliners":2,"exec_n":34,"units":455,"desk_units":455,"holder_units":0,"notional":6419.83,"revenue":29071.0,"inventory_value":147346.63,"open":12.948,"close":7.9118,"high":80.2859,"low":0.9833,"vwap":14.1095,"sold":526.0,"active":354,"inventory":2905.0,"quoted":null,"velocity":1.4859,"demand_index":null,"sell_through":0.1811,"desk_pnl":12163.9,"holder_pnl":0.0,"profitable_rate":0.9706,"downside_rate":0.0,"exec_rate":0.061371841155234655},{"tick":7373,"closes_at":1788782400.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.7111,"cost_mean":22.514,"price_open":53.2623,"price_high":77.4001,"price_low":20.474,"price_close":37.5869,"list_price":37.5869,"supply_units":26267,"supply_value":414582.66,"advancers":2,"decliners":1,"exec_n":58,"units":701,"desk_units":701,"holder_units":0,"notional":12667.23,"revenue":23516.47,"inventory_value":141033.68,"open":1.4073,"close":8.2478,"high":81.6249,"low":0.7111,"vwap":18.0702,"sold":421.0,"active":340,"inventory":2923.0,"quoted":null,"velocity":1.2382,"demand_index":null,"sell_through":0.144,"desk_pnl":16408.48,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0172,"exec_rate":0.09523809523809523},{"tick":7374,"closes_at":1788789600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.7989,"cost_mean":19.501,"price_open":44.0382,"price_high":75.1417,"price_low":17.8227,"price_close":39.8324,"list_price":39.8324,"supply_units":25893,"supply_value":354604.99,"advancers":3,"decliners":2,"exec_n":47,"units":616,"desk_units":616,"holder_units":0,"notional":10658.3,"revenue":28037.13,"inventory_value":134345.81,"open":13.1419,"close":2.341,"high":82.4099,"low":1.0093,"vwap":17.3024,"sold":519.0,"active":336,"inventory":2909.0,"quoted":null,"velocity":1.5446,"demand_index":null,"sell_through":0.1784,"desk_pnl":15878.42,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0213,"exec_rate":0.08020477815699659},{"tick":7375,"closes_at":1788796800.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.9984,"cost_mean":19.362,"price_open":44.7421,"price_high":85.4552,"price_low":20.4455,"price_close":57.2996,"list_price":57.2996,"supply_units":26258,"supply_value":344964.49,"advancers":2,"decliners":5,"exec_n":62,"units":872,"desk_units":872,"holder_units":0,"notional":13367.85,"revenue":32987.08,"inventory_value":137748.56,"open":12.5369,"close":4.8449,"high":79.8049,"low":0.9984,"vwap":15.3301,"sold":672.0,"active":343,"inventory":2970.0,"quoted":null,"velocity":1.9592,"demand_index":null,"sell_through":0.2263,"desk_pnl":11658.04,"holder_pnl":0.0,"profitable_rate":0.9355,"downside_rate":0.0,"exec_rate":0.1076388888888889},{"tick":7376,"closes_at":1788804000.0,"recorded":true,"settled":true,"menu_n":526,"cost_floor":1.0589,"cost_mean":19.524,"price_open":41.7459,"price_high":68.244,"price_low":25.4838,"price_close":52.13,"list_price":52.13,"supply_units":22843,"supply_value":348018.25,"advancers":0,"decliners":3,"exec_n":33,"units":486,"desk_units":486,"holder_units":0,"notional":5418.25,"revenue":34619.41,"inventory_value":147414.23,"open":18.9185,"close":8.7216,"high":48.4393,"low":1.1993,"vwap":11.1487,"sold":565.0,"active":345,"inventory":2895.0,"quoted":null,"velocity":1.6377,"demand_index":null,"sell_through":0.1952,"desk_pnl":6351.73,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0303,"exec_rate":0.06273764258555133},{"tick":7377,"closes_at":1788811200.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.872,"cost_mean":17.767,"price_open":39.9555,"price_high":59.7344,"price_low":20.4504,"price_close":44.7913,"list_price":44.7913,"supply_units":26571,"supply_value":335322.31,"advancers":2,"decliners":2,"exec_n":40,"units":517,"desk_units":517,"holder_units":0,"notional":6732.03,"revenue":22876.71,"inventory_value":153711.75,"open":13.0169,"close":8.7816,"high":91.8303,"low":2.7288,"vwap":13.0213,"sold":434.0,"active":352,"inventory":3043.0,"quoted":null,"velocity":1.233,"demand_index":null,"sell_through":0.1426,"desk_pnl":11488.22,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.025,"exec_rate":0.0684931506849315},{"tick":7378,"closes_at":1788818400.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":1.045,"cost_mean":16.472,"price_open":35.6372,"price_high":52.2084,"price_low":20.6702,"price_close":31.7949,"list_price":31.7949,"supply_units":23787,"supply_value":309420.12,"advancers":5,"decliners":1,"exec_n":46,"units":797,"desk_units":797,"holder_units":0,"notional":5122.49,"revenue":17955.24,"inventory_value":144470.42,"open":1.4144,"close":6.9207,"high":47.5848,"low":1.045,"vwap":6.4272,"sold":393.0,"active":333,"inventory":2914.0,"quoted":null,"velocity":1.1802,"demand_index":null,"sell_through":0.1349,"desk_pnl":10598.57,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0,"exec_rate":0.07917383820998279},{"tick":7379,"closes_at":1788825600.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.615,"cost_mean":19.33,"price_open":31.2616,"price_high":71.4371,"price_low":19.1614,"price_close":35.5163,"list_price":35.5163,"supply_units":24894,"supply_value":336037.31,"advancers":1,"decliners":1,"exec_n":39,"units":297,"desk_units":297,"holder_units":0,"notional":5424.42,"revenue":16504.46,"inventory_value":159135.12,"open":17.4297,"close":3.1895,"high":88.3319,"low":0.7864,"vwap":18.264,"sold":383.0,"active":335,"inventory":3204.0,"quoted":null,"velocity":1.1433,"demand_index":null,"sell_through":0.1195,"desk_pnl":8245.12,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.07027027027027027},{"tick":7380,"closes_at":1788832800.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.9124,"cost_mean":19.193,"price_open":28.2806,"price_high":65.4069,"price_low":26.8578,"price_close":57.3601,"list_price":57.3601,"supply_units":24392,"supply_value":341237.9,"advancers":2,"decliners":1,"exec_n":43,"units":681,"desk_units":681,"holder_units":0,"notional":7488.35,"revenue":19420.35,"inventory_value":165543.14,"open":3.6813,"close":9.3017,"high":96.3475,"low":0.9918,"vwap":10.9961,"sold":429.0,"active":351,"inventory":3463.0,"quoted":null,"velocity":1.2222,"demand_index":null,"sell_through":0.1239,"desk_pnl":9990.49,"holder_pnl":0.0,"profitable_rate":0.7674,"downside_rate":0.0233,"exec_rate":0.07775768535262206},{"tick":7381,"closes_at":1788840000.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.7234,"cost_mean":18.403,"price_open":46.4263,"price_high":66.2671,"price_low":17.0483,"price_close":31.4588,"list_price":31.4588,"supply_units":27072,"supply_value":403008.45,"advancers":3,"decliners":6,"exec_n":54,"units":818,"desk_units":818,"holder_units":0,"notional":6639.6,"revenue":20555.91,"inventory_value":159333.8,"open":18.8734,"close":8.0777,"high":91.8063,"low":2.0028,"vwap":8.1169,"sold":533.0,"active":361,"inventory":3427.0,"quoted":null,"velocity":1.4765,"demand_index":null,"sell_through":0.1555,"desk_pnl":9726.41,"holder_pnl":0.0,"profitable_rate":0.9259,"downside_rate":0.0,"exec_rate":0.08809135399673736},{"tick":7382,"closes_at":1788847200.0,"recorded":true,"settled":true,"menu_n":508,"cost_floor":0.9541,"cost_mean":19.816,"price_open":24.7937,"price_high":92.1044,"price_low":20.9881,"price_close":33.3706,"list_price":33.3706,"supply_units":24953,"supply_value":304796.72,"advancers":2,"decliners":1,"exec_n":45,"units":593,"desk_units":593,"holder_units":0,"notional":5880.34,"revenue":27028.78,"inventory_value":157430.1,"open":1.4184,"close":10.637,"high":79.4836,"low":1.0631,"vwap":9.9163,"sold":617.0,"active":363,"inventory":3369.0,"quoted":null,"velocity":1.6997,"demand_index":null,"sell_through":0.1831,"desk_pnl":12960.45,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0,"exec_rate":0.08858267716535433},{"tick":7383,"closes_at":1788854400.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.842,"cost_mean":22.423,"price_open":61.0674,"price_high":91.937,"price_low":24.323,"price_close":57.0871,"list_price":57.0871,"supply_units":24216,"supply_value":356694.0,"advancers":7,"decliners":3,"exec_n":56,"units":518,"desk_units":518,"holder_units":0,"notional":5060.63,"revenue":31133.88,"inventory_value":165003.52,"open":1.4809,"close":12.5109,"high":96.8425,"low":0.9611,"vwap":9.7696,"sold":709.0,"active":380,"inventory":3552.0,"quoted":null,"velocity":1.8658,"demand_index":null,"sell_through":0.1996,"desk_pnl":9767.99,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0,"exec_rate":0.09824561403508772},{"tick":7384,"closes_at":1788861600.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.9628,"cost_mean":17.66,"price_open":44.2469,"price_high":71.1642,"price_low":21.1032,"price_close":27.3483,"list_price":27.3483,"supply_units":25083,"supply_value":308407.72,"advancers":3,"decliners":5,"exec_n":58,"units":611,"desk_units":611,"holder_units":0,"notional":4242.44,"revenue":26067.98,"inventory_value":160715.13,"open":27.0051,"close":6.6988,"high":29.2079,"low":0.9628,"vwap":6.9434,"sold":587.0,"active":365,"inventory":3498.0,"quoted":null,"velocity":1.6082,"demand_index":null,"sell_through":0.1678,"desk_pnl":7776.99,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0345,"exec_rate":0.10507246376811594},{"tick":7385,"closes_at":1788868800.0,"recorded":true,"settled":true,"menu_n":611,"cost_floor":0.7523,"cost_mean":19.404,"price_open":44.2893,"price_high":79.316,"price_low":25.005,"price_close":34.8946,"list_price":34.8946,"supply_units":26536,"supply_value":370442.21,"advancers":0,"decliners":4,"exec_n":60,"units":565,"desk_units":565,"holder_units":0,"notional":5945.63,"revenue":25999.34,"inventory_value":152657.03,"open":17.8187,"close":6.9116,"high":111.0947,"low":1.3209,"vwap":10.5232,"sold":648.0,"active":382,"inventory":3327.0,"quoted":null,"velocity":1.6963,"demand_index":null,"sell_through":0.1948,"desk_pnl":11236.01,"holder_pnl":0.0,"profitable_rate":0.85,"downside_rate":0.0167,"exec_rate":0.09819967266775777},{"tick":7386,"closes_at":1788876000.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.9572,"cost_mean":19.613,"price_open":38.8404,"price_high":75.4313,"price_low":19.7815,"price_close":37.5824,"list_price":37.5824,"supply_units":26546,"supply_value":398258.29,"advancers":4,"decliners":0,"exec_n":54,"units":682,"desk_units":682,"holder_units":0,"notional":8430.21,"revenue":28219.88,"inventory_value":149464.69,"open":32.0371,"close":5.5004,"high":36.53,"low":0.9867,"vwap":12.361,"sold":670.0,"active":397,"inventory":3271.0,"quoted":null,"velocity":1.6877,"demand_index":null,"sell_through":0.2048,"desk_pnl":14221.67,"holder_pnl":0.0,"profitable_rate":0.7963,"downside_rate":0.0,"exec_rate":0.09540636042402827},{"tick":7387,"closes_at":1788883200.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.7012,"cost_mean":16.605,"price_open":28.6991,"price_high":69.5289,"price_low":17.7056,"price_close":56.3416,"list_price":56.3416,"supply_units":26327,"supply_value":307770.11,"advancers":2,"decliners":2,"exec_n":43,"units":327,"desk_units":327,"holder_units":0,"notional":4202.26,"revenue":30276.74,"inventory_value":142121.74,"open":17.0596,"close":8.9485,"high":34.9545,"low":0.7012,"vwap":12.851,"sold":737.0,"active":407,"inventory":3146.0,"quoted":null,"velocity":1.8108,"demand_index":null,"sell_through":0.2343,"desk_pnl":7438.72,"holder_pnl":0.0,"profitable_rate":0.8372,"downside_rate":0.0465,"exec_rate":0.07977736549165121},{"tick":7388,"closes_at":1788890400.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.7428,"cost_mean":15.731,"price_open":20.853,"price_high":61.3427,"price_low":16.5988,"price_close":24.8293,"list_price":24.8293,"supply_units":26646,"supply_value":331563.64,"advancers":3,"decliners":2,"exec_n":55,"units":960,"desk_units":960,"holder_units":0,"notional":9348.42,"revenue":20547.08,"inventory_value":139174.48,"open":9.7934,"close":2.316,"high":72.0182,"low":0.7428,"vwap":9.7379,"sold":481.0,"active":412,"inventory":2960.0,"quoted":null,"velocity":1.1675,"demand_index":null,"sell_through":0.1625,"desk_pnl":15683.26,"holder_pnl":0.0,"profitable_rate":0.8545,"downside_rate":0.0364,"exec_rate":0.09892086330935251},{"tick":7389,"closes_at":1788897600.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.5258,"cost_mean":19.553,"price_open":55.5687,"price_high":87.232,"price_low":20.7703,"price_close":37.7271,"list_price":37.7271,"supply_units":29310,"supply_value":388343.84,"advancers":3,"decliners":6,"exec_n":56,"units":850,"desk_units":850,"holder_units":0,"notional":6703.54,"revenue":23820.19,"inventory_value":143498.48,"open":1.5706,"close":8.4968,"high":33.6262,"low":0.5258,"vwap":7.8865,"sold":570.0,"active":427,"inventory":2996.0,"quoted":null,"velocity":1.3349,"demand_index":null,"sell_through":0.1903,"desk_pnl":10388.86,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0,"exec_rate":0.0915032679738562},{"tick":7390,"closes_at":1788904800.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.8494,"cost_mean":20.073,"price_open":31.5399,"price_high":68.2094,"price_low":24.0009,"price_close":37.1153,"list_price":37.1153,"supply_units":25098,"supply_value":363077.24,"advancers":3,"decliners":4,"exec_n":44,"units":387,"desk_units":387,"holder_units":0,"notional":2529.18,"revenue":22948.34,"inventory_value":145547.7,"open":8.3207,"close":1.671,"high":33.8718,"low":1.4985,"vwap":6.5353,"sold":566.0,"active":413,"inventory":3034.0,"quoted":null,"velocity":1.3705,"demand_index":null,"sell_through":0.1866,"desk_pnl":4798.05,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0,"exec_rate":0.07801418439716312},{"tick":7391,"closes_at":1788912000.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7974,"cost_mean":17.713,"price_open":40.9544,"price_high":68.4635,"price_low":25.6025,"price_close":31.8638,"list_price":31.8638,"supply_units":23152,"supply_value":317380.46,"advancers":4,"decliners":6,"exec_n":60,"units":436,"desk_units":436,"holder_units":0,"notional":3867.92,"revenue":26198.61,"inventory_value":147005.76,"open":9.4152,"close":3.8692,"high":30.2072,"low":0.7974,"vwap":8.8714,"sold":710.0,"active":411,"inventory":3275.0,"quoted":null,"velocity":1.7275,"demand_index":null,"sell_through":0.2168,"desk_pnl":6195.75,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.0167,"exec_rate":0.10676156583629894},{"tick":7392,"closes_at":1788919200.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":1.0094,"cost_mean":18.458,"price_open":50.7117,"price_high":62.6207,"price_low":19.4665,"price_close":42.3005,"list_price":42.3005,"supply_units":25766,"supply_value":340135.37,"advancers":2,"decliners":4,"exec_n":61,"units":770,"desk_units":770,"holder_units":0,"notional":6195.7,"revenue":30482.72,"inventory_value":134306.03,"open":8.469,"close":2.7471,"high":61.2689,"low":1.0094,"vwap":8.0464,"sold":768.0,"active":409,"inventory":2998.0,"quoted":null,"velocity":1.8778,"demand_index":null,"sell_through":0.2562,"desk_pnl":9501.2,"holder_pnl":0.0,"profitable_rate":0.8361,"downside_rate":0.0,"exec_rate":0.10286677908937605},{"tick":7393,"closes_at":1788926400.0,"recorded":true,"settled":true,"menu_n":636,"cost_floor":0.7853,"cost_mean":23.141,"price_open":30.6607,"price_high":86.8175,"price_low":23.4252,"price_close":39.6406,"list_price":39.6406,"supply_units":28025,"supply_value":427447.05,"advancers":3,"decliners":1,"exec_n":48,"units":518,"desk_units":518,"holder_units":0,"notional":5297.54,"revenue":21588.56,"inventory_value":118026.06,"open":5.2123,"close":8.8924,"high":71.9184,"low":1.9954,"vwap":10.2269,"sold":533.0,"active":425,"inventory":2627.0,"quoted":null,"velocity":1.2541,"demand_index":null,"sell_through":0.2029,"desk_pnl":10089.93,"holder_pnl":0.0,"profitable_rate":0.8542,"downside_rate":0.0,"exec_rate":0.07547169811320754},{"tick":7394,"closes_at":1788933600.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":0.9359,"cost_mean":17.599,"price_open":55.9418,"price_high":75.3683,"price_low":18.098,"price_close":44.7374,"list_price":44.7374,"supply_units":26473,"supply_value":329818.38,"advancers":1,"decliners":4,"exec_n":57,"units":639,"desk_units":639,"holder_units":0,"notional":7463.6,"revenue":22764.21,"inventory_value":118602.02,"open":14.1007,"close":2.7304,"high":46.6685,"low":1.0746,"vwap":11.6801,"sold":556.0,"active":429,"inventory":2777.0,"quoted":null,"velocity":1.296,"demand_index":null,"sell_through":0.2002,"desk_pnl":13058.27,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0526,"exec_rate":0.10458715596330276},{"tick":7395,"closes_at":1788940800.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.5681,"cost_mean":19.045,"price_open":29.6155,"price_high":83.3921,"price_low":21.8357,"price_close":46.0318,"list_price":46.0318,"supply_units":28690,"supply_value":408869.38,"advancers":3,"decliners":0,"exec_n":64,"units":1041,"desk_units":1041,"holder_units":0,"notional":11362.88,"revenue":18726.74,"inventory_value":110703.49,"open":14.5986,"close":8.7065,"high":118.1974,"low":0.6576,"vwap":10.9154,"sold":491.0,"active":412,"inventory":2621.0,"quoted":null,"velocity":1.1917,"demand_index":null,"sell_through":0.1873,"desk_pnl":14443.21,"holder_pnl":0.0,"profitable_rate":0.8438,"downside_rate":0.0312,"exec_rate":0.10440456769983687},{"tick":7396,"closes_at":1788948000.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.8321,"cost_mean":20.673,"price_open":35.4288,"price_high":99.9345,"price_low":22.6231,"price_close":99.3159,"list_price":99.3159,"supply_units":24631,"supply_value":371727.55,"advancers":3,"decliners":2,"exec_n":48,"units":521,"desk_units":521,"holder_units":0,"notional":10799.92,"revenue":18225.84,"inventory_value":116700.79,"open":8.5226,"close":2.227,"high":115.7261,"low":2.227,"vwap":20.7292,"sold":494.0,"active":424,"inventory":2717.0,"quoted":null,"velocity":1.1651,"demand_index":null,"sell_through":0.1818,"desk_pnl":13296.52,"holder_pnl":0.0,"profitable_rate":0.7083,"downside_rate":0.0625,"exec_rate":0.08495575221238938},{"tick":7397,"closes_at":1788955200.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.7132,"cost_mean":19.92,"price_open":35.3051,"price_high":97.682,"price_low":21.2212,"price_close":41.0818,"list_price":41.0818,"supply_units":27786,"supply_value":395309.58,"advancers":3,"decliners":1,"exec_n":67,"units":865,"desk_units":865,"holder_units":0,"notional":8279.26,"revenue":26164.93,"inventory_value":135185.89,"open":12.8342,"close":4.3473,"high":113.9125,"low":0.8669,"vwap":9.5714,"sold":604.0,"active":422,"inventory":2976.0,"quoted":null,"velocity":1.4313,"demand_index":null,"sell_through":0.203,"desk_pnl":13710.67,"holder_pnl":0.0,"profitable_rate":0.9403,"downside_rate":0.0,"exec_rate":0.1111111111111111},{"tick":7398,"closes_at":1788962400.0,"recorded":true,"settled":true,"menu_n":522,"cost_floor":1.0325,"cost_mean":16.202,"price_open":40.8147,"price_high":52.8912,"price_low":17.9844,"price_close":39.4753,"list_price":39.4753,"supply_units":24377,"supply_value":320473.12,"advancers":1,"decliners":3,"exec_n":52,"units":668,"desk_units":668,"holder_units":0,"notional":3809.12,"revenue":27981.2,"inventory_value":151403.3,"open":1.3252,"close":50.7622,"high":75.9881,"low":1.2633,"vwap":5.7023,"sold":616.0,"active":420,"inventory":3018.0,"quoted":null,"velocity":1.4667,"demand_index":null,"sell_through":0.2041,"desk_pnl":7655.96,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0,"exec_rate":0.09961685823754789},{"tick":7399,"closes_at":1788969600.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.6724,"cost_mean":19.354,"price_open":37.81,"price_high":65.084,"price_low":26.0467,"price_close":36.8638,"list_price":36.8638,"supply_units":26630,"supply_value":367474.97,"advancers":2,"decliners":2,"exec_n":51,"units":648,"desk_units":648,"holder_units":0,"notional":8798.29,"revenue":23497.19,"inventory_value":150628.71,"open":18.0173,"close":1.1418,"high":175.8833,"low":0.9815,"vwap":13.5776,"sold":567.0,"active":433,"inventory":3121.0,"quoted":null,"velocity":1.3095,"demand_index":null,"sell_through":0.1817,"desk_pnl":12693.87,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0,"exec_rate":0.08388157894736842},{"tick":7400,"closes_at":1788976800.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.882,"cost_mean":15.236,"price_open":38.7177,"price_high":64.4091,"price_low":18.1644,"price_close":33.5169,"list_price":33.5169,"supply_units":29252,"supply_value":318859.23,"advancers":1,"decliners":4,"exec_n":50,"units":416,"desk_units":416,"holder_units":0,"notional":4359.14,"revenue":28244.22,"inventory_value":154834.46,"open":9.2354,"close":9.3166,"high":181.0851,"low":1.0345,"vwap":10.4787,"sold":667.0,"active":451,"inventory":3398.0,"quoted":null,"velocity":1.4789,"demand_index":null,"sell_through":0.1963,"desk_pnl":6914.66,"holder_pnl":0.0,"profitable_rate":0.84,"downside_rate":0.06,"exec_rate":0.08561643835616438},{"tick":7401,"closes_at":1788984000.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.6342,"cost_mean":18.651,"price_open":39.3665,"price_high":91.3965,"price_low":14.9956,"price_close":32.8512,"list_price":32.8512,"supply_units":26551,"supply_value":371441.26,"advancers":0,"decliners":3,"exec_n":41,"units":419,"desk_units":419,"holder_units":0,"notional":5006.64,"revenue":33194.67,"inventory_value":162616.86,"open":1.4125,"close":68.4563,"high":89.2247,"low":0.6342,"vwap":11.949,"sold":747.0,"active":459,"inventory":3527.0,"quoted":null,"velocity":1.6275,"demand_index":null,"sell_through":0.2118,"desk_pnl":8266.54,"holder_pnl":0.0,"profitable_rate":0.8293,"downside_rate":0.0244,"exec_rate":0.07606679035250463},{"tick":7402,"closes_at":1788991200.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.4541,"cost_mean":19.93,"price_open":46.8666,"price_high":92.2565,"price_low":20.1289,"price_close":29.8853,"list_price":29.8853,"supply_units":26862,"supply_value":334687.54,"advancers":2,"decliners":3,"exec_n":45,"units":509,"desk_units":509,"holder_units":0,"notional":5536.65,"revenue":19913.54,"inventory_value":141188.9,"open":3.2001,"close":14.015,"high":55.7294,"low":1.2816,"vwap":10.8775,"sold":523.0,"active":452,"inventory":3032.0,"quoted":null,"velocity":1.1571,"demand_index":null,"sell_through":0.1725,"desk_pnl":9059.38,"holder_pnl":0.0,"profitable_rate":0.8667,"downside_rate":0.0444,"exec_rate":0.0807899461400359},{"tick":7403,"closes_at":1788998400.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.7105,"cost_mean":14.908,"price_open":44.3988,"price_high":57.8296,"price_low":16.3125,"price_close":23.9913,"list_price":23.9913,"supply_units":28391,"supply_value":334997.52,"advancers":4,"decliners":5,"exec_n":53,"units":440,"desk_units":440,"holder_units":0,"notional":4301.46,"revenue":29096.18,"inventory_value":140920.82,"open":17.9916,"close":7.9392,"high":60.3025,"low":1.1089,"vwap":9.7761,"sold":546.0,"active":444,"inventory":3009.0,"quoted":null,"velocity":1.2297,"demand_index":null,"sell_through":0.1815,"desk_pnl":7776.28,"holder_pnl":0.0,"profitable_rate":0.8113,"downside_rate":0.0377,"exec_rate":0.08731466227347612},{"tick":7404,"closes_at":1789005600.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.4302,"cost_mean":17.045,"price_open":35.6088,"price_high":58.1332,"price_low":19.0566,"price_close":34.8179,"list_price":34.8179,"supply_units":28570,"supply_value":381353.96,"advancers":3,"decliners":1,"exec_n":44,"units":495,"desk_units":495,"holder_units":0,"notional":6841.77,"revenue":24296.63,"inventory_value":125159.74,"open":15.2386,"close":9.0071,"high":101.5629,"low":1.2178,"vwap":13.8218,"sold":561.0,"active":432,"inventory":2854.0,"quoted":null,"velocity":1.2986,"demand_index":null,"sell_through":0.1966,"desk_pnl":10946.3,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.07308970099667775},{"tick":7405,"closes_at":1789012800.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6507,"cost_mean":18.448,"price_open":46.0849,"price_high":76.6811,"price_low":18.804,"price_close":50.101,"list_price":50.101,"supply_units":27031,"supply_value":382266.1,"advancers":3,"decliners":1,"exec_n":35,"units":391,"desk_units":391,"holder_units":0,"notional":9517.5,"revenue":20139.33,"inventory_value":116512.93,"open":13.6214,"close":8.8594,"high":71.1394,"low":1.8964,"vwap":24.3414,"sold":463.0,"active":423,"inventory":2656.0,"quoted":null,"velocity":1.0946,"demand_index":null,"sell_through":0.1743,"desk_pnl":26457.2,"holder_pnl":0.0,"profitable_rate":0.8857,"downside_rate":0.0286,"exec_rate":0.060658578856152515},{"tick":7406,"closes_at":1789020000.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.459,"cost_mean":18.111,"price_open":51.1514,"price_high":71.6044,"price_low":20.0317,"price_close":26.644,"list_price":26.644,"supply_units":24628,"supply_value":341638.92,"advancers":4,"decliners":1,"exec_n":44,"units":572,"desk_units":572,"holder_units":0,"notional":3365.82,"revenue":17563.97,"inventory_value":116411.58,"open":1.543,"close":8.6178,"high":25.5771,"low":1.5098,"vwap":5.8843,"sold":377.0,"active":420,"inventory":2562.0,"quoted":null,"velocity":0.8976,"demand_index":null,"sell_through":0.1472,"desk_pnl":8868.19,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0,"exec_rate":0.07692307692307693},{"tick":7407,"closes_at":1789027200.0,"recorded":true,"settled":true,"menu_n":632,"cost_floor":0.9128,"cost_mean":16.739,"price_open":42.2453,"price_high":64.512,"price_low":17.9695,"price_close":39.2136,"list_price":39.2136,"supply_units":28660,"supply_value":343937.53,"advancers":1,"decliners":2,"exec_n":55,"units":647,"desk_units":647,"holder_units":0,"notional":6352.19,"revenue":24267.11,"inventory_value":130099.23,"open":1.4764,"close":1.325,"high":86.0097,"low":1.2474,"vwap":9.8179,"sold":449.0,"active":416,"inventory":2587.0,"quoted":null,"velocity":1.0793,"demand_index":null,"sell_through":0.1736,"desk_pnl":11716.82,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0364,"exec_rate":0.08702531645569621},{"tick":7408,"closes_at":1789034400.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6282,"cost_mean":19.407,"price_open":37.3601,"price_high":62.1409,"price_low":21.4658,"price_close":32.7541,"list_price":32.7541,"supply_units":26618,"supply_value":353672.52,"advancers":2,"decliners":2,"exec_n":46,"units":499,"desk_units":499,"holder_units":0,"notional":3135.31,"revenue":22911.6,"inventory_value":133266.15,"open":3.2732,"close":9.0737,"high":15.893,"low":1.5701,"vwap":6.2832,"sold":439.0,"active":409,"inventory":2620.0,"quoted":null,"velocity":1.0733,"demand_index":null,"sell_through":0.1676,"desk_pnl":6984.22,"holder_pnl":0.0,"profitable_rate":0.8478,"downside_rate":0.0435,"exec_rate":0.07590759075907591},{"tick":7409,"closes_at":1789041600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.7307,"cost_mean":20.034,"price_open":60.9569,"price_high":70.8505,"price_low":19.6073,"price_close":38.8612,"list_price":38.8612,"supply_units":25272,"supply_value":336205.75,"advancers":1,"decliners":1,"exec_n":36,"units":349,"desk_units":349,"holder_units":0,"notional":3493.62,"revenue":24472.53,"inventory_value":145694.76,"open":9.1789,"close":1.1391,"high":43.109,"low":1.0161,"vwap":10.0104,"sold":494.0,"active":406,"inventory":2826.0,"quoted":null,"velocity":1.2167,"demand_index":null,"sell_through":0.1748,"desk_pnl":8303.45,"holder_pnl":0.0,"profitable_rate":0.8611,"downside_rate":0.0,"exec_rate":0.06474820143884892},{"tick":7410,"closes_at":1789048800.0,"recorded":true,"settled":true,"menu_n":518,"cost_floor":1.0877,"cost_mean":19.971,"price_open":28.6538,"price_high":71.0765,"price_low":18.2908,"price_close":27.6187,"list_price":27.6187,"supply_units":24091,"supply_value":346462.33,"advancers":2,"decliners":2,"exec_n":24,"units":192,"desk_units":192,"holder_units":0,"notional":1999.44,"revenue":23424.47,"inventory_value":135375.62,"open":8.9916,"close":8.6379,"high":22.3042,"low":1.6445,"vwap":10.4138,"sold":482.0,"active":396,"inventory":2734.0,"quoted":null,"velocity":1.2172,"demand_index":null,"sell_through":0.1763,"desk_pnl":3938.29,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0417,"exec_rate":0.04633204633204633},{"tick":7411,"closes_at":1789056000.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.7756,"cost_mean":17.65,"price_open":41.4284,"price_high":70.757,"price_low":19.8336,"price_close":35.7237,"list_price":35.7237,"supply_units":27213,"supply_value":388848.98,"advancers":1,"decliners":1,"exec_n":44,"units":645,"desk_units":645,"holder_units":0,"notional":4947.52,"revenue":25123.29,"inventory_value":124776.45,"open":9.275,"close":8.5305,"high":70.6509,"low":1.1701,"vwap":7.6706,"sold":448.0,"active":380,"inventory":2623.0,"quoted":null,"velocity":1.1789,"demand_index":null,"sell_through":0.1708,"desk_pnl":7863.81,"holder_pnl":0.0,"profitable_rate":0.7273,"downside_rate":0.0227,"exec_rate":0.07508532423208192},{"tick":7412,"closes_at":1789063200.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.7371,"cost_mean":20.767,"price_open":47.9242,"price_high":75.0775,"price_low":19.9073,"price_close":32.1925,"list_price":32.1925,"supply_units":27089,"supply_value":396034.38,"advancers":1,"decliners":2,"exec_n":34,"units":328,"desk_units":328,"holder_units":0,"notional":2869.56,"revenue":15310.05,"inventory_value":109427.5,"open":6.3288,"close":16.2338,"high":33.4914,"low":1.4846,"vwap":8.7487,"sold":396.0,"active":366,"inventory":2423.0,"quoted":null,"velocity":1.082,"demand_index":null,"sell_through":0.1634,"desk_pnl":4071.79,"holder_pnl":0.0,"profitable_rate":0.8235,"downside_rate":0.0,"exec_rate":0.05802047781569966},{"tick":7413,"closes_at":1789070400.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.7652,"cost_mean":20.08,"price_open":41.9916,"price_high":78.8544,"price_low":18.3516,"price_close":50.4647,"list_price":50.4647,"supply_units":24134,"supply_value":325196.12,"advancers":0,"decliners":3,"exec_n":41,"units":447,"desk_units":447,"holder_units":0,"notional":2058.97,"revenue":21401.21,"inventory_value":109686.79,"open":1.6145,"close":1.3427,"high":25.7934,"low":1.3427,"vwap":4.6062,"sold":501.0,"active":356,"inventory":2557.0,"quoted":null,"velocity":1.4073,"demand_index":null,"sell_through":0.1959,"desk_pnl":4873.36,"holder_pnl":0.0,"profitable_rate":0.9512,"downside_rate":0.0244,"exec_rate":0.0726950354609929},{"tick":7414,"closes_at":1789077600.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.464,"cost_mean":17.36,"price_open":27.3348,"price_high":65.6711,"price_low":23.7235,"price_close":44.7949,"list_price":44.7949,"supply_units":28955,"supply_value":356829.77,"advancers":2,"decliners":0,"exec_n":52,"units":1034,"desk_units":1034,"holder_units":0,"notional":8791.18,"revenue":15652.54,"inventory_value":94622.96,"open":9.9269,"close":1.0105,"high":26.9846,"low":0.9578,"vwap":8.5021,"sold":373.0,"active":342,"inventory":2209.0,"quoted":null,"velocity":1.0906,"demand_index":null,"sell_through":0.1689,"desk_pnl":14745.21,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0192,"exec_rate":0.08524590163934426},{"tick":7415,"closes_at":1789084800.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.4291,"cost_mean":18.569,"price_open":25.0353,"price_high":68.9099,"price_low":18.5275,"price_close":35.7679,"list_price":35.7679,"supply_units":28117,"supply_value":382047.01,"advancers":0,"decliners":2,"exec_n":29,"units":523,"desk_units":523,"holder_units":0,"notional":3697.4,"revenue":16843.97,"inventory_value":93735.02,"open":15.3194,"close":10.3143,"high":28.2198,"low":1.6382,"vwap":7.0696,"sold":339.0,"active":347,"inventory":2241.0,"quoted":null,"velocity":0.9769,"demand_index":null,"sell_through":0.1513,"desk_pnl":5774.56,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0345,"exec_rate":0.050347222222222224},{"tick":7416,"closes_at":1789092000.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.4687,"cost_mean":20.729,"price_open":36.0644,"price_high":74.4335,"price_low":18.8977,"price_close":53.3817,"list_price":53.3817,"supply_units":23448,"supply_value":352188.5,"advancers":0,"decliners":2,"exec_n":35,"units":370,"desk_units":370,"holder_units":0,"notional":2861.78,"revenue":18117.34,"inventory_value":104181.47,"open":17.5036,"close":1.6103,"high":28.5592,"low":1.6103,"vwap":7.7345,"sold":392.0,"active":364,"inventory":2708.0,"quoted":null,"velocity":1.0769,"demand_index":null,"sell_through":0.1448,"desk_pnl":5117.41,"holder_pnl":0.0,"profitable_rate":0.9714,"downside_rate":0.0286,"exec_rate":0.06469500924214418},{"tick":7417,"closes_at":1789099200.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.5395,"cost_mean":17.92,"price_open":29.8449,"price_high":66.4603,"price_low":21.2451,"price_close":38.1714,"list_price":38.1714,"supply_units":25770,"supply_value":340599.75,"advancers":0,"decliners":0,"exec_n":54,"units":872,"desk_units":872,"holder_units":0,"notional":8434.58,"revenue":21405.88,"inventory_value":112148.44,"open":10.1327,"close":9.2575,"high":42.7628,"low":1.078,"vwap":9.6727,"sold":577.0,"active":355,"inventory":3084.0,"quoted":null,"velocity":1.6254,"demand_index":null,"sell_through":0.1871,"desk_pnl":17892.0,"holder_pnl":0.0,"profitable_rate":0.9074,"downside_rate":0.0185,"exec_rate":0.09358752166377816},{"tick":7418,"closes_at":1789106400.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.6133,"cost_mean":18.445,"price_open":36.1937,"price_high":77.7079,"price_low":20.4743,"price_close":43.8935,"list_price":43.8935,"supply_units":29011,"supply_value":427164.72,"advancers":5,"decliners":2,"exec_n":48,"units":685,"desk_units":685,"holder_units":0,"notional":5244.61,"revenue":16257.82,"inventory_value":99611.6,"open":9.3648,"close":8.9694,"high":83.56,"low":1.0065,"vwap":7.6564,"sold":498.0,"active":335,"inventory":2776.0,"quoted":null,"velocity":1.4866,"demand_index":null,"sell_through":0.1794,"desk_pnl":15101.75,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0208,"exec_rate":0.0802675585284281},{"tick":7419,"closes_at":1789113600.0,"recorded":true,"settled":true,"menu_n":503,"cost_floor":1.1346,"cost_mean":18.145,"price_open":37.1171,"price_high":62.505,"price_low":18.9287,"price_close":47.0434,"list_price":47.0434,"supply_units":22876,"supply_value":322230.13,"advancers":1,"decliners":2,"exec_n":39,"units":624,"desk_units":624,"holder_units":0,"notional":12646.29,"revenue":19216.64,"inventory_value":102912.47,"open":10.1211,"close":8.428,"high":115.4508,"low":2.0901,"vwap":20.2665,"sold":518.0,"active":332,"inventory":2653.0,"quoted":null,"velocity":1.5602,"demand_index":null,"sell_through":0.1953,"desk_pnl":19312.93,"holder_pnl":0.0,"profitable_rate":0.9744,"downside_rate":0.0256,"exec_rate":0.0775347912524851},{"tick":7420,"closes_at":1789120800.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.5893,"cost_mean":18.162,"price_open":28.9706,"price_high":63.6079,"price_low":19.7264,"price_close":30.6529,"list_price":30.6529,"supply_units":24811,"supply_value":340969.54,"advancers":3,"decliners":2,"exec_n":49,"units":612,"desk_units":612,"holder_units":0,"notional":9807.01,"revenue":21055.94,"inventory_value":118411.61,"open":7.557,"close":1.5831,"high":96.0439,"low":1.0147,"vwap":16.0245,"sold":614.0,"active":326,"inventory":3014.0,"quoted":null,"velocity":1.8834,"demand_index":null,"sell_through":0.2037,"desk_pnl":28767.56,"holder_pnl":0.0,"profitable_rate":0.8776,"downside_rate":0.0,"exec_rate":0.08812949640287769},{"tick":7421,"closes_at":1789128000.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.8555,"cost_mean":22.521,"price_open":48.2197,"price_high":93.4501,"price_low":20.1979,"price_close":39.9695,"list_price":39.9695,"supply_units":23052,"supply_value":350420.33,"advancers":1,"decliners":0,"exec_n":43,"units":369,"desk_units":369,"holder_units":0,"notional":11233.67,"revenue":41438.74,"inventory_value":138776.92,"open":11.0542,"close":1.7996,"high":202.1811,"low":1.1859,"vwap":30.4436,"sold":746.0,"active":325,"inventory":3028.0,"quoted":null,"velocity":2.2954,"demand_index":null,"sell_through":0.2464,"desk_pnl":26632.28,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0698,"exec_rate":0.07818181818181819},{"tick":7422,"closes_at":1789135200.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6523,"cost_mean":18.394,"price_open":61.9938,"price_high":67.5971,"price_low":19.5709,"price_close":25.8804,"list_price":25.8804,"supply_units":26206,"supply_value":332442.34,"advancers":1,"decliners":1,"exec_n":47,"units":504,"desk_units":504,"holder_units":0,"notional":4110.54,"revenue":26321.95,"inventory_value":142277.47,"open":12.169,"close":9.5631,"high":55.4046,"low":2.7834,"vwap":8.1558,"sold":523.0,"active":328,"inventory":2828.0,"quoted":null,"velocity":1.5945,"demand_index":null,"sell_through":0.1849,"desk_pnl":9687.55,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.08333333333333333},{"tick":7423,"closes_at":1789142400.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.5454,"cost_mean":17.99,"price_open":23.6742,"price_high":81.3315,"price_low":16.1665,"price_close":42.3875,"list_price":42.3875,"supply_units":24208,"supply_value":320521.12,"advancers":1,"decliners":2,"exec_n":48,"units":305,"desk_units":305,"holder_units":0,"notional":2666.18,"revenue":30726.73,"inventory_value":159621.95,"open":9.8036,"close":8.8609,"high":116.2533,"low":1.6301,"vwap":8.7416,"sold":507.0,"active":337,"inventory":2710.0,"quoted":null,"velocity":1.5045,"demand_index":null,"sell_through":0.1871,"desk_pnl":6542.4,"holder_pnl":0.0,"profitable_rate":0.9583,"downside_rate":0.0208,"exec_rate":0.08775137111517367},{"tick":7424,"closes_at":1789149600.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.6116,"cost_mean":18.994,"price_open":26.6781,"price_high":85.8544,"price_low":22.0062,"price_close":33.496,"list_price":33.496,"supply_units":25871,"supply_value":357691.84,"advancers":1,"decliners":5,"exec_n":68,"units":1119,"desk_units":1119,"holder_units":0,"notional":19963.21,"revenue":34060.77,"inventory_value":159165.34,"open":17.4087,"close":61.0165,"high":107.5837,"low":2.4228,"vwap":17.8402,"sold":591.0,"active":336,"inventory":2674.0,"quoted":null,"velocity":1.7589,"demand_index":null,"sell_through":0.221,"desk_pnl":36325.46,"holder_pnl":0.0,"profitable_rate":0.9559,"downside_rate":0.0147,"exec_rate":0.11428571428571428},{"tick":7425,"closes_at":1789156800.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.5528,"cost_mean":18.612,"price_open":28.8245,"price_high":66.3346,"price_low":21.0329,"price_close":61.3616,"list_price":61.3616,"supply_units":25717,"supply_value":369451.26,"advancers":4,"decliners":3,"exec_n":51,"units":611,"desk_units":611,"holder_units":0,"notional":16583.93,"revenue":28048.27,"inventory_value":136244.87,"open":16.2206,"close":8.6265,"high":111.585,"low":1.3339,"vwap":27.1423,"sold":623.0,"active":329,"inventory":2425.0,"quoted":null,"velocity":1.8936,"demand_index":null,"sell_through":0.2569,"desk_pnl":28092.13,"holder_pnl":0.0,"profitable_rate":0.9804,"downside_rate":0.0196,"exec_rate":0.09074733096085409},{"tick":7426,"closes_at":1789164000.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.5252,"cost_mean":18.459,"price_open":36.3287,"price_high":96.033,"price_low":22.0622,"price_close":25.4191,"list_price":25.4191,"supply_units":26839,"supply_value":355391.79,"advancers":1,"decliners":2,"exec_n":59,"units":784,"desk_units":784,"holder_units":0,"notional":9702.63,"revenue":35505.01,"inventory_value":162235.1,"open":1.421,"close":7.0139,"high":105.0012,"low":0.7198,"vwap":12.3758,"sold":615.0,"active":339,"inventory":2608.0,"quoted":null,"velocity":1.8142,"demand_index":null,"sell_through":0.2358,"desk_pnl":15859.24,"holder_pnl":0.0,"profitable_rate":0.8983,"downside_rate":0.0169,"exec_rate":0.10034013605442177},{"tick":7427,"closes_at":1789171200.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":1.0521,"cost_mean":18.426,"price_open":33.9025,"price_high":73.0749,"price_low":16.7115,"price_close":26.4463,"list_price":26.4463,"supply_units":27328,"supply_value":358845.82,"advancers":2,"decliners":3,"exec_n":68,"units":1164,"desk_units":1164,"holder_units":0,"notional":10429.58,"revenue":47637.09,"inventory_value":206909.62,"open":12.8221,"close":56.1551,"high":121.6223,"low":1.3061,"vwap":8.9601,"sold":631.0,"active":366,"inventory":2738.0,"quoted":null,"velocity":1.724,"demand_index":null,"sell_through":0.2305,"desk_pnl":17715.28,"holder_pnl":0.0,"profitable_rate":0.9118,"downside_rate":0.0,"exec_rate":0.11867364746945899},{"tick":7428,"closes_at":1789178400.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.4404,"cost_mean":16.083,"price_open":25.7002,"price_high":56.803,"price_low":17.9934,"price_close":33.9573,"list_price":33.9573,"supply_units":25649,"supply_value":298603.12,"advancers":4,"decliners":4,"exec_n":55,"units":780,"desk_units":780,"holder_units":0,"notional":6077.53,"revenue":39075.5,"inventory_value":190595.39,"open":17.3705,"close":4.0897,"high":53.905,"low":1.3307,"vwap":7.7917,"sold":743.0,"active":356,"inventory":2758.0,"quoted":null,"velocity":2.0871,"demand_index":null,"sell_through":0.2694,"desk_pnl":11598.8,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.09700176366843033},{"tick":7429,"closes_at":1789185600.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":0.7184,"cost_mean":19.252,"price_open":41.2836,"price_high":65.1092,"price_low":19.7935,"price_close":34.1557,"list_price":34.1557,"supply_units":26814,"supply_value":343417.49,"advancers":1,"decliners":1,"exec_n":46,"units":589,"desk_units":589,"holder_units":0,"notional":5536.44,"revenue":32884.73,"inventory_value":183422.62,"open":10.4597,"close":53.282,"high":76.0422,"low":1.6754,"vwap":9.3997,"sold":765.0,"active":361,"inventory":2682.0,"quoted":null,"velocity":2.1191,"demand_index":null,"sell_through":0.2852,"desk_pnl":11529.05,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0217,"exec_rate":0.08},{"tick":7430,"closes_at":1789192800.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.4558,"cost_mean":18.666,"price_open":24.415,"price_high":75.3067,"price_low":16.2162,"price_close":36.1048,"list_price":36.1048,"supply_units":27466,"supply_value":345459.02,"advancers":1,"decliners":2,"exec_n":35,"units":446,"desk_units":446,"holder_units":0,"notional":3738.32,"revenue":37229.52,"inventory_value":189557.71,"open":13.8385,"close":8.7995,"high":29.8577,"low":1.5134,"vwap":8.3819,"sold":865.0,"active":370,"inventory":3043.0,"quoted":null,"velocity":2.3378,"demand_index":null,"sell_through":0.2843,"desk_pnl":5160.98,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0286,"exec_rate":0.06433823529411764},{"tick":7431,"closes_at":1789200000.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.6945,"cost_mean":17.341,"price_open":19.9,"price_high":57.7329,"price_low":19.9,"price_close":30.6432,"list_price":30.6432,"supply_units":22650,"supply_value":281095.36,"advancers":5,"decliners":0,"exec_n":46,"units":495,"desk_units":495,"holder_units":0,"notional":4565.91,"revenue":27286.15,"inventory_value":179099.76,"open":1.4289,"close":2.7192,"high":122.7169,"low":1.2173,"vwap":9.2241,"sold":634.0,"active":362,"inventory":2941.0,"quoted":null,"velocity":1.7514,"demand_index":null,"sell_through":0.2156,"desk_pnl":6027.64,"holder_pnl":0.0,"profitable_rate":0.8043,"downside_rate":0.0,"exec_rate":0.08630393996247655},{"tick":7432,"closes_at":1789207200.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.6429,"cost_mean":17.912,"price_open":26.374,"price_high":57.9838,"price_low":24.7625,"price_close":47.7186,"list_price":47.7186,"supply_units":27367,"supply_value":378271.83,"advancers":2,"decliners":2,"exec_n":50,"units":505,"desk_units":505,"holder_units":0,"notional":5903.11,"revenue":25138.38,"inventory_value":162692.59,"open":10.1644,"close":8.403,"high":114.7449,"low":0.8449,"vwap":11.6893,"sold":534.0,"active":345,"inventory":2521.0,"quoted":null,"velocity":1.5478,"demand_index":null,"sell_through":0.2118,"desk_pnl":11823.59,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.02,"exec_rate":0.08196721311475409},{"tick":7433,"closes_at":1789214400.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":0.5569,"cost_mean":19.326,"price_open":32.9467,"price_high":77.8583,"price_low":17.5646,"price_close":36.1288,"list_price":36.1288,"supply_units":26559,"supply_value":364908.65,"advancers":2,"decliners":4,"exec_n":50,"units":986,"desk_units":986,"holder_units":0,"notional":12052.06,"revenue":21712.77,"inventory_value":156181.76,"open":9.1522,"close":2.4025,"high":113.7368,"low":0.9474,"vwap":12.2232,"sold":429.0,"active":349,"inventory":2416.0,"quoted":null,"velocity":1.2292,"demand_index":null,"sell_through":0.1776,"desk_pnl":17525.55,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.09345794392523364},{"tick":7434,"closes_at":1789221600.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.4987,"cost_mean":19.097,"price_open":35.8261,"price_high":74.5724,"price_low":17.6662,"price_close":40.2845,"list_price":40.2845,"supply_units":27521,"supply_value":391322.71,"advancers":2,"decliners":2,"exec_n":39,"units":411,"desk_units":411,"holder_units":0,"notional":4701.14,"revenue":19874.14,"inventory_value":152960.01,"open":7.7688,"close":6.5962,"high":106.6611,"low":1.0138,"vwap":11.4383,"sold":387.0,"active":344,"inventory":2468.0,"quoted":null,"velocity":1.125,"demand_index":null,"sell_through":0.1568,"desk_pnl":8564.21,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.0705244122965642},{"tick":7435,"closes_at":1789228800.0,"recorded":true,"settled":true,"menu_n":527,"cost_floor":0.8604,"cost_mean":19.007,"price_open":30.7892,"price_high":88.3812,"price_low":19.9995,"price_close":43.1473,"list_price":43.1473,"supply_units":21672,"supply_value":295637.54,"advancers":3,"decliners":0,"exec_n":34,"units":274,"desk_units":274,"holder_units":0,"notional":3062.94,"revenue":22889.49,"inventory_value":173184.29,"open":9.9987,"close":10.6418,"high":99.7471,"low":1.5726,"vwap":11.1786,"sold":547.0,"active":351,"inventory":2917.0,"quoted":null,"velocity":1.5584,"demand_index":null,"sell_through":0.1875,"desk_pnl":3799.93,"holder_pnl":0.0,"profitable_rate":0.8235,"downside_rate":0.0294,"exec_rate":0.06451612903225806},{"tick":7436,"closes_at":1789236000.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":1.1194,"cost_mean":16.437,"price_open":29.0958,"price_high":61.369,"price_low":15.6286,"price_close":46.4055,"list_price":46.4055,"supply_units":27017,"supply_value":335013.35,"advancers":0,"decliners":0,"exec_n":34,"units":338,"desk_units":338,"holder_units":0,"notional":2672.83,"revenue":24284.57,"inventory_value":169871.92,"open":2.986,"close":2.2606,"high":35.169,"low":1.784,"vwap":7.9078,"sold":425.0,"active":357,"inventory":2745.0,"quoted":null,"velocity":1.1905,"demand_index":null,"sell_through":0.1548,"desk_pnl":5450.35,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0294,"exec_rate":0.06307977736549165},{"tick":7437,"closes_at":1789243200.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":1.0525,"cost_mean":18.511,"price_open":27.7069,"price_high":71.2051,"price_low":21.0175,"price_close":66.7985,"list_price":66.7985,"supply_units":24682,"supply_value":362603.68,"advancers":1,"decliners":1,"exec_n":57,"units":882,"desk_units":882,"holder_units":0,"notional":7219.8,"revenue":31783.11,"inventory_value":169490.83,"open":1.5008,"close":3.2156,"high":101.3551,"low":1.0525,"vwap":8.1857,"sold":600.0,"active":354,"inventory":2921.0,"quoted":null,"velocity":1.6949,"demand_index":null,"sell_through":0.2054,"desk_pnl":12413.29,"holder_pnl":0.0,"profitable_rate":0.8246,"downside_rate":0.0351,"exec_rate":0.0976027397260274},{"tick":7438,"closes_at":1789250400.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.5806,"cost_mean":19.568,"price_open":34.8361,"price_high":76.4024,"price_low":17.1926,"price_close":68.6928,"list_price":68.6928,"supply_units":26341,"supply_value":364885.72,"advancers":4,"decliners":2,"exec_n":52,"units":739,"desk_units":739,"holder_units":0,"notional":8987.83,"revenue":23993.02,"inventory_value":141069.8,"open":1.5498,"close":1.5453,"high":101.9149,"low":1.3764,"vwap":12.1621,"sold":444.0,"active":343,"inventory":2510.0,"quoted":null,"velocity":1.2945,"demand_index":null,"sell_through":0.1769,"desk_pnl":12845.54,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0385,"exec_rate":0.08873720136518772},{"tick":7439,"closes_at":1789257600.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":1.0857,"cost_mean":18.36,"price_open":28.1963,"price_high":80.4021,"price_low":18.8879,"price_close":31.3143,"list_price":31.3143,"supply_units":26872,"supply_value":347414.49,"advancers":3,"decliners":2,"exec_n":49,"units":869,"desk_units":869,"holder_units":0,"notional":11237.03,"revenue":36456.66,"inventory_value":148866.05,"open":12.748,"close":2.9634,"high":122.5572,"low":1.5999,"vwap":12.931,"sold":567.0,"active":355,"inventory":2804.0,"quoted":null,"velocity":1.5972,"demand_index":null,"sell_through":0.2022,"desk_pnl":17407.1,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0408,"exec_rate":0.08765652951699464},{"tick":7440,"closes_at":1789264800.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.6456,"cost_mean":19.319,"price_open":64.9419,"price_high":79.159,"price_low":21.0007,"price_close":35.2025,"list_price":35.2025,"supply_units":28149,"supply_value":393750.56,"advancers":3,"decliners":3,"exec_n":45,"units":717,"desk_units":717,"holder_units":0,"notional":9426.52,"revenue":34516.46,"inventory_value":144922.7,"open":13.7528,"close":2.3407,"high":107.4366,"low":1.5777,"vwap":13.1472,"sold":568.0,"active":357,"inventory":2985.0,"quoted":null,"velocity":1.591,"demand_index":null,"sell_through":0.1903,"desk_pnl":18291.35,"holder_pnl":0.0,"profitable_rate":0.8222,"downside_rate":0.0,"exec_rate":0.07666098807495741},{"tick":7441,"closes_at":1789272000.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.6713,"cost_mean":18.572,"price_open":33.074,"price_high":102.5566,"price_low":19.5217,"price_close":24.6546,"list_price":24.6546,"supply_units":27653,"supply_value":346409.44,"advancers":2,"decliners":0,"exec_n":53,"units":743,"desk_units":743,"holder_units":0,"notional":5899.57,"revenue":39772.49,"inventory_value":140688.14,"open":10.3334,"close":3.0111,"high":53.9999,"low":0.6713,"vwap":7.9402,"sold":853.0,"active":354,"inventory":3292.0,"quoted":null,"velocity":2.4096,"demand_index":null,"sell_through":0.2591,"desk_pnl":14143.48,"holder_pnl":0.0,"profitable_rate":0.9245,"downside_rate":0.0189,"exec_rate":0.08952702702702703},{"tick":7442,"closes_at":1789279200.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.6807,"cost_mean":17.023,"price_open":24.9528,"price_high":117.3398,"price_low":16.6362,"price_close":30.7601,"list_price":30.7601,"supply_units":28588,"supply_value":399262.26,"advancers":3,"decliners":3,"exec_n":50,"units":927,"desk_units":927,"holder_units":0,"notional":6937.98,"revenue":21588.07,"inventory_value":124570.71,"open":1.4102,"close":1.6987,"high":51.4746,"low":0.6807,"vwap":7.4843,"sold":535.0,"active":362,"inventory":3005.0,"quoted":null,"velocity":1.4779,"demand_index":null,"sell_through":0.178,"desk_pnl":20705.25,"holder_pnl":0.0,"profitable_rate":0.92,"downside_rate":0.0,"exec_rate":0.08431703204047218},{"tick":7443,"closes_at":1789286400.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.7041,"cost_mean":20.378,"price_open":39.7447,"price_high":84.0362,"price_low":24.0772,"price_close":37.4581,"list_price":37.4581,"supply_units":23359,"supply_value":375144.94,"advancers":0,"decliners":2,"exec_n":35,"units":664,"desk_units":664,"holder_units":0,"notional":8899.67,"revenue":20208.99,"inventory_value":132390.48,"open":3.7219,"close":3.0271,"high":117.6576,"low":1.1649,"vwap":13.4031,"sold":527.0,"active":366,"inventory":3061.0,"quoted":null,"velocity":1.4399,"demand_index":null,"sell_through":0.1722,"desk_pnl":13025.94,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0571,"exec_rate":0.06457564575645756},{"tick":7444,"closes_at":1789293600.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.7382,"cost_mean":19.578,"price_open":44.4025,"price_high":72.0375,"price_low":16.1866,"price_close":42.353,"list_price":42.353,"supply_units":30082,"supply_value":422682.62,"advancers":2,"decliners":2,"exec_n":44,"units":545,"desk_units":545,"holder_units":0,"notional":7353.29,"revenue":26048.26,"inventory_value":156861.81,"open":3.51,"close":57.9009,"high":57.9009,"low":2.6556,"vwap":13.4923,"sold":554.0,"active":363,"inventory":3511.0,"quoted":null,"velocity":1.5262,"demand_index":null,"sell_through":0.1578,"desk_pnl":23656.42,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0227,"exec_rate":0.07560137457044673},{"tick":7445,"closes_at":1789300800.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.5874,"cost_mean":20.365,"price_open":44.3834,"price_high":113.8246,"price_low":20.8957,"price_close":44.6431,"list_price":44.6431,"supply_units":25266,"supply_value":357578.16,"advancers":0,"decliners":3,"exec_n":66,"units":998,"desk_units":998,"holder_units":0,"notional":17353.52,"revenue":33895.77,"inventory_value":167608.04,"open":1.3794,"close":50.5672,"high":330.7379,"low":1.3794,"vwap":17.3883,"sold":644.0,"active":367,"inventory":3624.0,"quoted":null,"velocity":1.7548,"demand_index":null,"sell_through":0.1777,"desk_pnl":29107.71,"holder_pnl":0.0,"profitable_rate":0.8485,"downside_rate":0.0303,"exec_rate":0.11458333333333333},{"tick":7446,"closes_at":1789308000.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.6937,"cost_mean":20.703,"price_open":35.1972,"price_high":82.2169,"price_low":19.4868,"price_close":36.7038,"list_price":36.7038,"supply_units":26038,"supply_value":382945.22,"advancers":5,"decliners":3,"exec_n":45,"units":435,"desk_units":435,"holder_units":0,"notional":9176.67,"revenue":30809.87,"inventory_value":162164.29,"open":19.9654,"close":3.0661,"high":86.6951,"low":1.6962,"vwap":21.0958,"sold":631.0,"active":365,"inventory":3498.0,"quoted":null,"velocity":1.7288,"demand_index":null,"sell_through":0.1804,"desk_pnl":19661.71,"holder_pnl":0.0,"profitable_rate":0.8444,"downside_rate":0.0222,"exec_rate":0.08021390374331551},{"tick":7447,"closes_at":1789315200.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.7027,"cost_mean":18.367,"price_open":35.6828,"price_high":69.1983,"price_low":20.6059,"price_close":30.6241,"list_price":30.6241,"supply_units":24855,"supply_value":362155.19,"advancers":2,"decliners":2,"exec_n":54,"units":703,"desk_units":703,"holder_units":0,"notional":6341.28,"revenue":49438.53,"inventory_value":197357.77,"open":13.0937,"close":2.31,"high":53.8205,"low":0.7027,"vwap":9.0203,"sold":796.0,"active":375,"inventory":3701.0,"quoted":null,"velocity":2.1227,"demand_index":null,"sell_through":0.2151,"desk_pnl":20588.03,"holder_pnl":0.0,"profitable_rate":0.8704,"downside_rate":0.037,"exec_rate":0.09152542372881356},{"tick":7448,"closes_at":1789322400.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":0.8698,"cost_mean":19.467,"price_open":59.2903,"price_high":75.1801,"price_low":22.6292,"price_close":49.8409,"list_price":49.8409,"supply_units":25404,"supply_value":320110.67,"advancers":1,"decliners":2,"exec_n":32,"units":310,"desk_units":310,"holder_units":0,"notional":2646.88,"revenue":35089.82,"inventory_value":177398.82,"open":1.3294,"close":2.2695,"high":46.5223,"low":1.2946,"vwap":8.5383,"sold":574.0,"active":378,"inventory":3278.0,"quoted":null,"velocity":1.5185,"demand_index":null,"sell_through":0.1751,"desk_pnl":6766.16,"holder_pnl":0.0,"profitable_rate":0.9688,"downside_rate":0.0312,"exec_rate":0.0595903165735568},{"tick":7449,"closes_at":1789329600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.5568,"cost_mean":20.956,"price_open":64.8203,"price_high":83.9351,"price_low":18.796,"price_close":40.7507,"list_price":40.7507,"supply_units":23773,"supply_value":355959.97,"advancers":1,"decliners":2,"exec_n":45,"units":333,"desk_units":333,"holder_units":0,"notional":5014.2,"revenue":37249.2,"inventory_value":178770.93,"open":11.9575,"close":42.9573,"high":99.4316,"low":2.11,"vwap":15.0576,"sold":625.0,"active":377,"inventory":3342.0,"quoted":null,"velocity":1.6578,"demand_index":null,"sell_through":0.187,"desk_pnl":8980.79,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0222,"exec_rate":0.075},{"tick":7450,"closes_at":1789336800.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.4673,"cost_mean":20.869,"price_open":31.7881,"price_high":70.561,"price_low":21.0689,"price_close":42.1865,"list_price":42.1865,"supply_units":25500,"supply_value":402347.63,"advancers":4,"decliners":0,"exec_n":45,"units":718,"desk_units":718,"holder_units":0,"notional":11889.92,"revenue":31442.06,"inventory_value":174140.54,"open":1.4317,"close":2.7058,"high":66.7105,"low":1.3777,"vwap":16.5598,"sold":510.0,"active":373,"inventory":3127.0,"quoted":null,"velocity":1.3673,"demand_index":null,"sell_through":0.1631,"desk_pnl":18532.1,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0444,"exec_rate":0.07880910683012259},{"tick":7451,"closes_at":1789344000.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":0.7373,"cost_mean":19.597,"price_open":50.7546,"price_high":85.0327,"price_low":20.6411,"price_close":34.7811,"list_price":34.7811,"supply_units":25178,"supply_value":369159.96,"advancers":1,"decliners":4,"exec_n":47,"units":593,"desk_units":593,"holder_units":0,"notional":5508.36,"revenue":26907.67,"inventory_value":156218.56,"open":1.4414,"close":2.9569,"high":193.8272,"low":1.4384,"vwap":9.289,"sold":489.0,"active":387,"inventory":3004.0,"quoted":null,"velocity":1.2636,"demand_index":null,"sell_through":0.1628,"desk_pnl":8815.11,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0213,"exec_rate":0.08260105448154657},{"tick":7452,"closes_at":1789351200.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.5061,"cost_mean":19.58,"price_open":37.1831,"price_high":81.0774,"price_low":19.2188,"price_close":21.4046,"list_price":21.4046,"supply_units":25559,"supply_value":384577.09,"advancers":1,"decliners":2,"exec_n":41,"units":272,"desk_units":272,"holder_units":0,"notional":2923.61,"revenue":34095.57,"inventory_value":169731.3,"open":3.1499,"close":2.1398,"high":103.8414,"low":2.1398,"vwap":10.7486,"sold":566.0,"active":378,"inventory":3165.0,"quoted":null,"velocity":1.4974,"demand_index":null,"sell_through":0.1788,"desk_pnl":5906.12,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0488,"exec_rate":0.06972789115646258},{"tick":7453,"closes_at":1789358400.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.7509,"cost_mean":16.033,"price_open":28.6675,"price_high":64.7554,"price_low":15.5129,"price_close":46.3665,"list_price":46.3665,"supply_units":24953,"supply_value":319508.53,"advancers":1,"decliners":2,"exec_n":40,"units":550,"desk_units":550,"holder_units":0,"notional":3989.7,"revenue":22648.64,"inventory_value":161744.73,"open":1.3522,"close":2.9165,"high":28.2482,"low":1.3522,"vwap":7.254,"sold":486.0,"active":386,"inventory":3177.0,"quoted":null,"velocity":1.2591,"demand_index":null,"sell_through":0.153,"desk_pnl":9335.97,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.05,"exec_rate":0.07434944237918216},{"tick":7454,"closes_at":1789365600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.6568,"cost_mean":20.772,"price_open":63.5616,"price_high":90.8217,"price_low":23.5495,"price_close":30.8861,"list_price":30.8861,"supply_units":25244,"supply_value":394477.27,"advancers":0,"decliners":1,"exec_n":50,"units":476,"desk_units":476,"holder_units":0,"notional":6996.23,"revenue":18138.81,"inventory_value":144205.83,"open":10.0583,"close":14.56,"high":85.5179,"low":2.0067,"vwap":14.698,"sold":410.0,"active":372,"inventory":2705.0,"quoted":null,"velocity":1.1022,"demand_index":null,"sell_through":0.1516,"desk_pnl":17777.0,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.02,"exec_rate":0.08319467554076539},{"tick":7455,"closes_at":1789372800.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.7491,"cost_mean":17.112,"price_open":29.2345,"price_high":69.7989,"price_low":21.0472,"price_close":33.7164,"list_price":33.7164,"supply_units":26018,"supply_value":348804.37,"advancers":1,"decliners":1,"exec_n":55,"units":833,"desk_units":833,"holder_units":0,"notional":9259.5,"revenue":23896.27,"inventory_value":142628.34,"open":10.2851,"close":17.6904,"high":193.5322,"low":1.1867,"vwap":11.1159,"sold":438.0,"active":365,"inventory":2685.0,"quoted":null,"velocity":1.2,"demand_index":null,"sell_through":0.1631,"desk_pnl":14766.61,"holder_pnl":0.0,"profitable_rate":0.8545,"downside_rate":0.0,"exec_rate":0.10318949343339587},{"tick":7456,"closes_at":1789380000.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.7815,"cost_mean":22.956,"price_open":32.1707,"price_high":82.7697,"price_low":19.6399,"price_close":26.7526,"list_price":26.7526,"supply_units":22427,"supply_value":349441.03,"advancers":2,"decliners":1,"exec_n":43,"units":506,"desk_units":506,"holder_units":0,"notional":3029.53,"revenue":36194.8,"inventory_value":142216.01,"open":1.4025,"close":9.4193,"high":38.3699,"low":1.4025,"vwap":5.9872,"sold":614.0,"active":377,"inventory":2680.0,"quoted":null,"velocity":1.6286,"demand_index":null,"sell_through":0.2291,"desk_pnl":6845.12,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0233,"exec_rate":0.08097928436911488},{"tick":7457,"closes_at":1789387200.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":1.0329,"cost_mean":21.846,"price_open":47.1938,"price_high":95.0455,"price_low":22.8053,"price_close":89.8725,"list_price":89.8725,"supply_units":23970,"supply_value":375547.81,"advancers":1,"decliners":1,"exec_n":53,"units":679,"desk_units":679,"holder_units":0,"notional":11051.98,"revenue":18157.79,"inventory_value":134101.99,"open":1.3239,"close":17.3245,"high":81.8125,"low":1.3239,"vwap":16.2769,"sold":411.0,"active":368,"inventory":2654.0,"quoted":null,"velocity":1.1168,"demand_index":null,"sell_through":0.1549,"desk_pnl":18048.43,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0189,"exec_rate":0.0924956369982548},{"tick":7458,"closes_at":1789394400.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.6742,"cost_mean":21.47,"price_open":63.1124,"price_high":114.0162,"price_low":23.1365,"price_close":29.9605,"list_price":29.9605,"supply_units":24105,"supply_value":356269.24,"advancers":1,"decliners":4,"exec_n":60,"units":983,"desk_units":983,"holder_units":0,"notional":6558.86,"revenue":32680.34,"inventory_value":142338.12,"open":10.6297,"close":46.6767,"high":271.5518,"low":0.6742,"vwap":6.6723,"sold":878.0,"active":377,"inventory":3041.0,"quoted":null,"velocity":2.3289,"demand_index":null,"sell_through":0.2887,"desk_pnl":13771.45,"holder_pnl":0.0,"profitable_rate":0.8833,"downside_rate":0.0167,"exec_rate":0.10526315789473684},{"tick":7459,"closes_at":1789401600.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.9898,"cost_mean":17.655,"price_open":34.1115,"price_high":66.2222,"price_low":17.8279,"price_close":47.0027,"list_price":47.0027,"supply_units":25913,"supply_value":337166.44,"advancers":4,"decliners":4,"exec_n":56,"units":716,"desk_units":716,"holder_units":0,"notional":6357.24,"revenue":36894.82,"inventory_value":146798.32,"open":10.3385,"close":2.0014,"high":78.0145,"low":2.0014,"vwap":8.8788,"sold":782.0,"active":384,"inventory":2793.0,"quoted":null,"velocity":2.0365,"demand_index":null,"sell_through":0.28,"desk_pnl":13401.03,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0357,"exec_rate":0.10181818181818182},{"tick":7460,"closes_at":1789408800.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.7481,"cost_mean":20.164,"price_open":41.8666,"price_high":87.912,"price_low":19.5256,"price_close":46.3803,"list_price":46.3803,"supply_units":25522,"supply_value":349969.02,"advancers":0,"decliners":3,"exec_n":55,"units":717,"desk_units":717,"holder_units":0,"notional":12111.12,"revenue":28426.2,"inventory_value":138076.65,"open":10.4178,"close":16.0323,"high":293.8084,"low":2.1421,"vwap":16.8914,"sold":591.0,"active":378,"inventory":2653.0,"quoted":null,"velocity":1.5635,"demand_index":null,"sell_through":0.2228,"desk_pnl":27467.06,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0182,"exec_rate":0.0929054054054054},{"tick":7461,"closes_at":1789416000.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":1.0133,"cost_mean":18.72,"price_open":66.6758,"price_high":66.6758,"price_low":17.0065,"price_close":47.0975,"list_price":47.0975,"supply_units":24454,"supply_value":356040.86,"advancers":2,"decliners":2,"exec_n":54,"units":709,"desk_units":709,"holder_units":0,"notional":10830.02,"revenue":33093.58,"inventory_value":136788.32,"open":17.4013,"close":8.9093,"high":187.5882,"low":2.103,"vwap":15.2751,"sold":556.0,"active":369,"inventory":2615.0,"quoted":null,"velocity":1.5068,"demand_index":null,"sell_through":0.2126,"desk_pnl":23587.02,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.037,"exec_rate":0.09326424870466321},{"tick":7462,"closes_at":1789423200.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6807,"cost_mean":20.809,"price_open":58.5329,"price_high":81.9732,"price_low":20.8749,"price_close":35.022,"list_price":35.022,"supply_units":26969,"supply_value":389846.81,"advancers":1,"decliners":2,"exec_n":48,"units":834,"desk_units":834,"holder_units":0,"notional":23705.37,"revenue":25473.97,"inventory_value":139335.18,"open":3.4748,"close":3.6122,"high":166.358,"low":2.36,"vwap":28.4237,"sold":496.0,"active":366,"inventory":2592.0,"quoted":null,"velocity":1.3552,"demand_index":null,"sell_through":0.1914,"desk_pnl":33532.54,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0208,"exec_rate":0.08391608391608392},{"tick":7463,"closes_at":1789430400.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":0.837,"cost_mean":18.428,"price_open":45.7944,"price_high":66.2996,"price_low":17.9158,"price_close":24.8944,"list_price":24.8944,"supply_units":26192,"supply_value":381071.6,"advancers":1,"decliners":4,"exec_n":54,"units":1162,"desk_units":1162,"holder_units":0,"notional":9516.98,"revenue":33784.93,"inventory_value":149472.27,"open":10.5186,"close":2.5463,"high":67.1458,"low":0.9726,"vwap":8.1902,"sold":570.0,"active":378,"inventory":2842.0,"quoted":null,"velocity":1.5079,"demand_index":null,"sell_through":0.2006,"desk_pnl":13257.64,"holder_pnl":0.0,"profitable_rate":0.8519,"downside_rate":0.0,"exec_rate":0.08681672025723473},{"tick":7464,"closes_at":1789437600.0,"recorded":true,"settled":true,"menu_n":647,"cost_floor":0.3838,"cost_mean":21.117,"price_open":76.2443,"price_high":100.845,"price_low":22.8462,"price_close":66.9399,"list_price":66.9399,"supply_units":28116,"supply_value":414582.35,"advancers":3,"decliners":2,"exec_n":81,"units":535,"desk_units":535,"holder_units":0,"notional":9206.07,"revenue":48396.69,"inventory_value":189095.09,"open":9.8486,"close":60.1042,"high":288.438,"low":0.3838,"vwap":17.2076,"sold":589.0,"active":387,"inventory":3118.0,"quoted":null,"velocity":1.522,"demand_index":null,"sell_through":0.1889,"desk_pnl":20753.37,"holder_pnl":0.0,"profitable_rate":0.8765,"downside_rate":0.0123,"exec_rate":0.125193199381762},{"tick":7465,"closes_at":1789444800.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.5489,"cost_mean":17.427,"price_open":37.4039,"price_high":61.706,"price_low":21.1085,"price_close":31.1406,"list_price":31.1406,"supply_units":25353,"supply_value":342056.34,"advancers":4,"decliners":3,"exec_n":69,"units":1140,"desk_units":1140,"holder_units":0,"notional":7662.52,"revenue":35940.2,"inventory_value":172922.89,"open":18.9725,"close":17.3461,"high":38.2825,"low":1.3679,"vwap":6.7215,"sold":725.0,"active":382,"inventory":3446.0,"quoted":null,"velocity":1.8979,"demand_index":null,"sell_through":0.2104,"desk_pnl":11170.23,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0725,"exec_rate":0.11461794019933555},{"tick":7466,"closes_at":1789452000.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.8068,"cost_mean":19.75,"price_open":36.8423,"price_high":72.5951,"price_low":19.2714,"price_close":38.6063,"list_price":38.6063,"supply_units":28585,"supply_value":430041.87,"advancers":2,"decliners":2,"exec_n":48,"units":635,"desk_units":635,"holder_units":0,"notional":5173.88,"revenue":67783.7,"inventory_value":196474.27,"open":9.7486,"close":8.8346,"high":48.7693,"low":1.4539,"vwap":8.1478,"sold":1132.0,"active":407,"inventory":3628.0,"quoted":null,"velocity":2.7813,"demand_index":null,"sell_through":0.312,"desk_pnl":8518.09,"holder_pnl":0.0,"profitable_rate":0.8542,"downside_rate":0.0833,"exec_rate":0.07960199004975124},{"tick":7467,"closes_at":1789459200.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.4473,"cost_mean":18.706,"price_open":54.9579,"price_high":74.7221,"price_low":20.0153,"price_close":32.4775,"list_price":32.4775,"supply_units":26454,"supply_value":356590.36,"advancers":2,"decliners":2,"exec_n":63,"units":415,"desk_units":415,"holder_units":0,"notional":7786.56,"revenue":26876.27,"inventory_value":154399.82,"open":10.2088,"close":55.1111,"high":55.1111,"low":0.4473,"vwap":18.7628,"sold":801.0,"active":426,"inventory":3434.0,"quoted":null,"velocity":1.8803,"demand_index":null,"sell_through":0.2333,"desk_pnl":20037.23,"holder_pnl":0.0,"profitable_rate":0.9206,"downside_rate":0.0159,"exec_rate":0.10413223140495868},{"tick":7468,"closes_at":1789466400.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.3413,"cost_mean":21.336,"price_open":66.3332,"price_high":80.0311,"price_low":21.3131,"price_close":31.8488,"list_price":31.8488,"supply_units":25035,"supply_value":339572.19,"advancers":2,"decliners":5,"exec_n":61,"units":764,"desk_units":764,"holder_units":0,"notional":11284.93,"revenue":20415.15,"inventory_value":147814.29,"open":3.681,"close":8.7928,"high":51.7896,"low":0.3431,"vwap":14.7708,"sold":602.0,"active":425,"inventory":3242.0,"quoted":null,"velocity":1.4165,"demand_index":null,"sell_through":0.1857,"desk_pnl":28977.16,"holder_pnl":0.0,"profitable_rate":0.8197,"downside_rate":0.0,"exec_rate":0.11275415896487985},{"tick":7469,"closes_at":1789473600.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":1.0215,"cost_mean":20.264,"price_open":33.223,"price_high":84.8592,"price_low":18.2481,"price_close":56.8595,"list_price":56.8595,"supply_units":28100,"supply_value":411116.93,"advancers":1,"decliners":6,"exec_n":62,"units":888,"desk_units":888,"holder_units":0,"notional":11942.87,"revenue":27586.65,"inventory_value":155452.91,"open":9.6109,"close":2.251,"high":290.8687,"low":1.4238,"vwap":13.4492,"sold":710.0,"active":451,"inventory":3131.0,"quoted":null,"velocity":1.5743,"demand_index":null,"sell_through":0.2268,"desk_pnl":26216.93,"holder_pnl":0.0,"profitable_rate":0.9516,"downside_rate":0.0161,"exec_rate":0.10281923714759536},{"tick":7470,"closes_at":1789480800.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.566,"cost_mean":18.994,"price_open":36.9344,"price_high":66.6895,"price_low":16.0173,"price_close":41.8753,"list_price":41.8753,"supply_units":24645,"supply_value":366019.66,"advancers":3,"decliners":0,"exec_n":33,"units":379,"desk_units":379,"holder_units":0,"notional":6307.76,"revenue":39017.34,"inventory_value":193518.18,"open":5.1119,"close":16.9891,"high":58.0578,"low":2.6258,"vwap":16.6432,"sold":657.0,"active":461,"inventory":3065.0,"quoted":null,"velocity":1.4252,"demand_index":null,"sell_through":0.2144,"desk_pnl":8539.91,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0303,"exec_rate":0.06},{"tick":7471,"closes_at":1789488000.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.6546,"cost_mean":20.058,"price_open":44.0128,"price_high":115.558,"price_low":17.9926,"price_close":91.0834,"list_price":91.0834,"supply_units":28171,"supply_value":404039.93,"advancers":0,"decliners":1,"exec_n":56,"units":653,"desk_units":653,"holder_units":0,"notional":11790.98,"revenue":49332.45,"inventory_value":204226.9,"open":1.4446,"close":11.7855,"high":300.7354,"low":1.336,"vwap":18.0566,"sold":858.0,"active":472,"inventory":3330.0,"quoted":null,"velocity":1.8178,"demand_index":null,"sell_through":0.2577,"desk_pnl":24748.17,"holder_pnl":0.0,"profitable_rate":0.9821,"downside_rate":0.0714,"exec_rate":0.09210526315789473},{"tick":7472,"closes_at":1789495200.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.5596,"cost_mean":18.033,"price_open":31.0292,"price_high":63.9173,"price_low":17.3229,"price_close":25.5184,"list_price":25.5184,"supply_units":26612,"supply_value":357577.37,"advancers":6,"decliners":2,"exec_n":52,"units":704,"desk_units":704,"holder_units":0,"notional":6279.33,"revenue":30140.71,"inventory_value":173937.41,"open":10.4619,"close":12.3831,"high":40.615,"low":1.3306,"vwap":8.9195,"sold":549.0,"active":443,"inventory":2845.0,"quoted":null,"velocity":1.2393,"demand_index":null,"sell_through":0.193,"desk_pnl":10262.43,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0192,"exec_rate":0.08888888888888889},{"tick":7473,"closes_at":1789502400.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.3351,"cost_mean":19.338,"price_open":47.5182,"price_high":113.0011,"price_low":19.5958,"price_close":38.8,"list_price":38.8,"supply_units":26993,"supply_value":381722.07,"advancers":1,"decliners":3,"exec_n":39,"units":496,"desk_units":496,"holder_units":0,"notional":8481.42,"revenue":35625.09,"inventory_value":187073.48,"open":11.2085,"close":2.801,"high":288.232,"low":1.4114,"vwap":17.0996,"sold":591.0,"active":445,"inventory":2853.0,"quoted":null,"velocity":1.3281,"demand_index":null,"sell_through":0.2072,"desk_pnl":13983.99,"holder_pnl":0.0,"profitable_rate":0.8974,"downside_rate":0.0256,"exec_rate":0.06794425087108014},{"tick":7474,"closes_at":1789509600.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.9766,"cost_mean":19.198,"price_open":22.1412,"price_high":74.1334,"price_low":19.6265,"price_close":26.7916,"list_price":26.7916,"supply_units":28376,"supply_value":360225.21,"advancers":2,"decliners":1,"exec_n":41,"units":835,"desk_units":835,"holder_units":0,"notional":10740.21,"revenue":29939.9,"inventory_value":184876.33,"open":8.03,"close":7.7296,"high":96.0457,"low":1.6674,"vwap":12.8625,"sold":586.0,"active":428,"inventory":2881.0,"quoted":null,"velocity":1.3692,"demand_index":null,"sell_through":0.2034,"desk_pnl":16532.34,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0,"exec_rate":0.07142857142857142},{"tick":7475,"closes_at":1789516800.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.7395,"cost_mean":21.273,"price_open":54.6011,"price_high":161.617,"price_low":15.2739,"price_close":46.1251,"list_price":46.1251,"supply_units":24140,"supply_value":373044.14,"advancers":2,"decliners":2,"exec_n":46,"units":927,"desk_units":927,"holder_units":0,"notional":22025.48,"revenue":39093.82,"inventory_value":181599.35,"open":21.1531,"close":1.8075,"high":301.9592,"low":1.5168,"vwap":23.76,"sold":629.0,"active":403,"inventory":2730.0,"quoted":null,"velocity":1.5608,"demand_index":null,"sell_through":0.2304,"desk_pnl":34795.8,"holder_pnl":0.0,"profitable_rate":0.8478,"downside_rate":0.0,"exec_rate":0.08056042031523643},{"tick":7476,"closes_at":1789524000.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.5168,"cost_mean":20.067,"price_open":79.6204,"price_high":90.8623,"price_low":21.4401,"price_close":27.1598,"list_price":27.1598,"supply_units":24059,"supply_value":333600.08,"advancers":0,"decliners":3,"exec_n":41,"units":771,"desk_units":771,"holder_units":0,"notional":4742.05,"revenue":34587.85,"inventory_value":173460.02,"open":1.9855,"close":9.7236,"high":48.4331,"low":1.8886,"vwap":6.1505,"sold":479.0,"active":376,"inventory":2562.0,"quoted":null,"velocity":1.2739,"demand_index":null,"sell_through":0.187,"desk_pnl":8700.57,"holder_pnl":0.0,"profitable_rate":0.9756,"downside_rate":0.0,"exec_rate":0.0762081784386617},{"tick":7477,"closes_at":1789531200.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.3908,"cost_mean":18.731,"price_open":33.7203,"price_high":87.5217,"price_low":18.2354,"price_close":58.3033,"list_price":58.3033,"supply_units":26592,"supply_value":378014.61,"advancers":3,"decliners":0,"exec_n":60,"units":772,"desk_units":772,"holder_units":0,"notional":9984.06,"revenue":69171.45,"inventory_value":209343.0,"open":9.8963,"close":1.5635,"high":140.8467,"low":1.4793,"vwap":12.9327,"sold":819.0,"active":378,"inventory":3233.0,"quoted":null,"velocity":2.1667,"demand_index":null,"sell_through":0.2533,"desk_pnl":9022.54,"holder_pnl":0.0,"profitable_rate":0.8833,"downside_rate":0.0167,"exec_rate":0.10676156583629894},{"tick":7478,"closes_at":1789538400.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7259,"cost_mean":17.848,"price_open":35.448,"price_high":72.2741,"price_low":21.5114,"price_close":43.0917,"list_price":43.0917,"supply_units":27790,"supply_value":356046.4,"advancers":3,"decliners":2,"exec_n":43,"units":703,"desk_units":703,"holder_units":0,"notional":6760.6,"revenue":41262.87,"inventory_value":168637.91,"open":20.1383,"close":7.8694,"high":37.1112,"low":1.7469,"vwap":9.6168,"sold":808.0,"active":363,"inventory":3089.0,"quoted":null,"velocity":2.2259,"demand_index":null,"sell_through":0.2616,"desk_pnl":13452.57,"holder_pnl":0.0,"profitable_rate":0.7907,"downside_rate":0.0,"exec_rate":0.07651245551601424},{"tick":7479,"closes_at":1789545600.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.358,"cost_mean":19.591,"price_open":54.7485,"price_high":130.9007,"price_low":19.8105,"price_close":22.2074,"list_price":22.2074,"supply_units":26883,"supply_value":332943.84,"advancers":2,"decliners":4,"exec_n":57,"units":994,"desk_units":994,"holder_units":0,"notional":12074.25,"revenue":31784.58,"inventory_value":157618.92,"open":9.6522,"close":45.9194,"high":316.4167,"low":1.5271,"vwap":12.1471,"sold":767.0,"active":368,"inventory":3005.0,"quoted":null,"velocity":2.0842,"demand_index":null,"sell_through":0.2552,"desk_pnl":32774.13,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0175,"exec_rate":0.09693877551020408},{"tick":7480,"closes_at":1789552800.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.3936,"cost_mean":19.421,"price_open":31.882,"price_high":125.4924,"price_low":21.4977,"price_close":34.6193,"list_price":34.6193,"supply_units":25294,"supply_value":356191.83,"advancers":3,"decliners":2,"exec_n":41,"units":376,"desk_units":376,"holder_units":0,"notional":8709.61,"revenue":26110.8,"inventory_value":148413.44,"open":6.6772,"close":1.4055,"high":331.5246,"low":1.4055,"vwap":23.1639,"sold":499.0,"active":349,"inventory":2556.0,"quoted":null,"velocity":1.4298,"demand_index":null,"sell_through":0.1952,"desk_pnl":23717.92,"holder_pnl":0.0,"profitable_rate":0.9268,"downside_rate":0.0,"exec_rate":0.07649253731343283},{"tick":7481,"closes_at":1789560000.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.5234,"cost_mean":17.891,"price_open":51.7567,"price_high":66.8373,"price_low":17.399,"price_close":30.767,"list_price":30.767,"supply_units":24154,"supply_value":330763.94,"advancers":0,"decliners":1,"exec_n":40,"units":626,"desk_units":626,"holder_units":0,"notional":7143.9,"revenue":34151.61,"inventory_value":176793.58,"open":9.7092,"close":8.6551,"high":90.9359,"low":1.152,"vwap":11.412,"sold":903.0,"active":354,"inventory":3207.0,"quoted":null,"velocity":2.5508,"demand_index":null,"sell_through":0.2816,"desk_pnl":12623.26,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.072992700729927},{"tick":7482,"closes_at":1789567200.0,"recorded":true,"settled":true,"menu_n":634,"cost_floor":0.5252,"cost_mean":17.708,"price_open":31.0233,"price_high":57.2143,"price_low":21.491,"price_close":33.7401,"list_price":33.7401,"supply_units":29517,"supply_value":365163.78,"advancers":4,"decliners":0,"exec_n":40,"units":731,"desk_units":731,"holder_units":0,"notional":10249.18,"revenue":27975.67,"inventory_value":174346.54,"open":9.631,"close":7.6133,"high":92.2544,"low":1.5111,"vwap":14.0208,"sold":547.0,"active":357,"inventory":2748.0,"quoted":null,"velocity":1.5322,"demand_index":null,"sell_through":0.1991,"desk_pnl":15218.27,"holder_pnl":0.0,"profitable_rate":0.85,"downside_rate":0.05,"exec_rate":0.06309148264984227},{"tick":7483,"closes_at":1789574400.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.6917,"cost_mean":19.872,"price_open":23.8314,"price_high":108.6465,"price_low":20.6904,"price_close":44.7771,"list_price":44.7771,"supply_units":25755,"supply_value":393930.64,"advancers":0,"decliners":5,"exec_n":40,"units":599,"desk_units":599,"holder_units":0,"notional":8851.35,"revenue":37353.38,"inventory_value":178963.11,"open":10.5185,"close":9.1129,"high":303.7168,"low":1.0054,"vwap":14.7769,"sold":783.0,"active":348,"inventory":2665.0,"quoted":null,"velocity":2.25,"demand_index":null,"sell_through":0.2938,"desk_pnl":20007.39,"holder_pnl":0.0,"profitable_rate":0.75,"downside_rate":0.0,"exec_rate":0.06779661016949153},{"tick":7484,"closes_at":1789581600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.3953,"cost_mean":22.532,"price_open":50.3716,"price_high":126.5064,"price_low":20.1056,"price_close":31.7882,"list_price":31.7882,"supply_units":24568,"supply_value":358099.32,"advancers":0,"decliners":4,"exec_n":53,"units":684,"desk_units":684,"holder_units":0,"notional":8080.76,"revenue":37233.26,"inventory_value":174385.94,"open":10.0161,"close":43.759,"high":292.2541,"low":1.7921,"vwap":11.814,"sold":521.0,"active":333,"inventory":2412.0,"quoted":null,"velocity":1.5646,"demand_index":null,"sell_through":0.216,"desk_pnl":15688.8,"holder_pnl":0.0,"profitable_rate":0.8113,"downside_rate":0.0189,"exec_rate":0.09397163120567376},{"tick":7485,"closes_at":1789588800.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.3283,"cost_mean":21.234,"price_open":36.9344,"price_high":102.9385,"price_low":20.7227,"price_close":33.7477,"list_price":33.7477,"supply_units":25835,"supply_value":366949.55,"advancers":3,"decliners":5,"exec_n":55,"units":722,"desk_units":722,"holder_units":0,"notional":13052.67,"revenue":31935.21,"inventory_value":177353.26,"open":16.078,"close":51.8419,"high":314.4503,"low":1.4716,"vwap":18.0785,"sold":489.0,"active":333,"inventory":2436.0,"quoted":null,"velocity":1.4685,"demand_index":null,"sell_through":0.2007,"desk_pnl":27139.67,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0182,"exec_rate":0.08986928104575163},{"tick":7486,"closes_at":1789596000.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.908,"cost_mean":19.25,"price_open":33.1171,"price_high":71.6747,"price_low":20.1289,"price_close":48.292,"list_price":48.292,"supply_units":27605,"supply_value":360389.76,"advancers":2,"decliners":4,"exec_n":52,"units":549,"desk_units":549,"holder_units":0,"notional":8523.74,"revenue":32290.96,"inventory_value":176048.13,"open":9.5669,"close":40.3976,"high":120.7266,"low":1.6616,"vwap":15.5259,"sold":490.0,"active":353,"inventory":2659.0,"quoted":null,"velocity":1.3881,"demand_index":null,"sell_through":0.1843,"desk_pnl":16891.91,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0,"exec_rate":0.08695652173913043},{"tick":7487,"closes_at":1789603200.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.3915,"cost_mean":17.2,"price_open":35.7651,"price_high":55.102,"price_low":16.9672,"price_close":27.0166,"list_price":27.0166,"supply_units":29240,"supply_value":391017.38,"advancers":0,"decliners":1,"exec_n":36,"units":688,"desk_units":688,"holder_units":0,"notional":3649.96,"revenue":32361.0,"inventory_value":187027.76,"open":1.3423,"close":1.3707,"high":45.417,"low":1.3423,"vwap":5.3052,"sold":648.0,"active":370,"inventory":3012.0,"quoted":null,"velocity":1.7514,"demand_index":null,"sell_through":0.2151,"desk_pnl":8456.19,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0,"exec_rate":0.05901639344262295},{"tick":7488,"closes_at":1789610400.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.3952,"cost_mean":18.837,"price_open":35.8933,"price_high":114.2327,"price_low":20.6477,"price_close":40.3822,"list_price":40.3822,"supply_units":29573,"supply_value":385326.87,"advancers":2,"decliners":2,"exec_n":52,"units":805,"desk_units":805,"holder_units":0,"notional":9204.15,"revenue":46203.4,"inventory_value":202378.26,"open":3.4466,"close":1.5297,"high":323.0647,"low":0.8169,"vwap":11.4337,"sold":702.0,"active":385,"inventory":3005.0,"quoted":null,"velocity":1.8234,"demand_index":null,"sell_through":0.2336,"desk_pnl":20483.36,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0192,"exec_rate":0.0858085808580858},{"tick":7489,"closes_at":1789617600.0,"recorded":true,"settled":true,"menu_n":516,"cost_floor":0.9625,"cost_mean":18.497,"price_open":43.7463,"price_high":68.2159,"price_low":23.4326,"price_close":43.3387,"list_price":43.3387,"supply_units":23944,"supply_value":336131.36,"advancers":2,"decliners":1,"exec_n":37,"units":332,"desk_units":332,"holder_units":0,"notional":4576.75,"revenue":39775.4,"inventory_value":177191.44,"open":6.4105,"close":38.9916,"high":57.5888,"low":0.9625,"vwap":13.7854,"sold":649.0,"active":361,"inventory":2736.0,"quoted":null,"velocity":1.7978,"demand_index":null,"sell_through":0.2372,"desk_pnl":11401.67,"holder_pnl":0.0,"profitable_rate":0.8649,"downside_rate":0.0,"exec_rate":0.07170542635658915},{"tick":7490,"closes_at":1789624800.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.4568,"cost_mean":20.205,"price_open":47.8843,"price_high":124.5209,"price_low":21.5737,"price_close":56.3166,"list_price":56.3166,"supply_units":25662,"supply_value":362785.76,"advancers":0,"decliners":2,"exec_n":57,"units":855,"desk_units":855,"holder_units":0,"notional":15224.65,"revenue":26794.01,"inventory_value":179387.59,"open":10.1427,"close":37.6965,"high":294.6848,"low":1.6028,"vwap":17.8066,"sold":673.0,"active":376,"inventory":3080.0,"quoted":null,"velocity":1.7899,"demand_index":null,"sell_through":0.2185,"desk_pnl":31024.49,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0526,"exec_rate":0.09612141652613827},{"tick":7491,"closes_at":1789632000.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.4848,"cost_mean":18.569,"price_open":27.183,"price_high":105.212,"price_low":18.9415,"price_close":29.4618,"list_price":29.4618,"supply_units":26903,"supply_value":371429.11,"advancers":2,"decliners":5,"exec_n":46,"units":626,"desk_units":626,"holder_units":0,"notional":8992.35,"revenue":22546.54,"inventory_value":173118.58,"open":9.6265,"close":1.7849,"high":281.0221,"low":0.9674,"vwap":14.3648,"sold":468.0,"active":361,"inventory":2642.0,"quoted":null,"velocity":1.2964,"demand_index":null,"sell_through":0.1771,"desk_pnl":17454.26,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0217,"exec_rate":0.08027923211169284},{"tick":7492,"closes_at":1789639200.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.435,"cost_mean":20.063,"price_open":30.9601,"price_high":67.9766,"price_low":21.7131,"price_close":36.0231,"list_price":36.0231,"supply_units":24945,"supply_value":370265.49,"advancers":2,"decliners":3,"exec_n":57,"units":1065,"desk_units":1065,"holder_units":0,"notional":9926.53,"revenue":43238.54,"inventory_value":201765.85,"open":1.4066,"close":17.2897,"high":77.9909,"low":1.0347,"vwap":9.3207,"sold":590.0,"active":372,"inventory":3063.0,"quoted":null,"velocity":1.586,"demand_index":null,"sell_through":0.1926,"desk_pnl":24499.01,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0,"exec_rate":0.10070671378091872},{"tick":7493,"closes_at":1789646400.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.757,"cost_mean":21.254,"price_open":38.4975,"price_high":108.4236,"price_low":18.4944,"price_close":46.3142,"list_price":46.3142,"supply_units":25547,"supply_value":403438.55,"advancers":3,"decliners":3,"exec_n":39,"units":436,"desk_units":436,"holder_units":0,"notional":6217.59,"revenue":33637.11,"inventory_value":199621.82,"open":9.5803,"close":51.1339,"high":316.5733,"low":0.983,"vwap":14.2605,"sold":558.0,"active":377,"inventory":3000.0,"quoted":null,"velocity":1.4801,"demand_index":null,"sell_through":0.186,"desk_pnl":11623.63,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.06735751295336788},{"tick":7494,"closes_at":1789653600.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.5247,"cost_mean":19.596,"price_open":34.0964,"price_high":82.3911,"price_low":22.904,"price_close":31.8144,"list_price":31.8144,"supply_units":27362,"supply_value":423750.71,"advancers":2,"decliners":1,"exec_n":57,"units":714,"desk_units":714,"holder_units":0,"notional":8204.47,"revenue":33597.01,"inventory_value":191890.92,"open":14.4609,"close":1.929,"high":73.2998,"low":1.4474,"vwap":11.4909,"sold":543.0,"active":378,"inventory":3311.0,"quoted":null,"velocity":1.4365,"demand_index":null,"sell_through":0.164,"desk_pnl":14437.65,"holder_pnl":0.0,"profitable_rate":0.8246,"downside_rate":0.0175,"exec_rate":0.09595959595959595},{"tick":7495,"closes_at":1789660800.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.6641,"cost_mean":20.703,"price_open":50.0545,"price_high":138.2937,"price_low":22.4132,"price_close":29.8633,"list_price":29.8633,"supply_units":27309,"supply_value":433076.38,"advancers":0,"decliners":2,"exec_n":53,"units":777,"desk_units":777,"holder_units":0,"notional":9081.02,"revenue":46536.3,"inventory_value":187718.76,"open":14.2444,"close":60.3303,"high":296.4409,"low":1.6082,"vwap":11.6873,"sold":808.0,"active":386,"inventory":3337.0,"quoted":null,"velocity":2.0933,"demand_index":null,"sell_through":0.2421,"desk_pnl":20755.29,"holder_pnl":0.0,"profitable_rate":0.9811,"downside_rate":0.0189,"exec_rate":0.08862876254180602},{"tick":7496,"closes_at":1789668000.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.7411,"cost_mean":17.943,"price_open":48.2878,"price_high":76.9485,"price_low":16.506,"price_close":33.6959,"list_price":33.6959,"supply_units":26696,"supply_value":400571.47,"advancers":4,"decliners":2,"exec_n":61,"units":751,"desk_units":751,"holder_units":0,"notional":9193.75,"revenue":36717.68,"inventory_value":182995.03,"open":3.723,"close":2.9103,"high":69.1269,"low":0.9548,"vwap":12.242,"sold":760.0,"active":383,"inventory":3089.0,"quoted":null,"velocity":1.9843,"demand_index":null,"sell_through":0.246,"desk_pnl":21795.9,"holder_pnl":0.0,"profitable_rate":0.918,"downside_rate":0.0164,"exec_rate":0.11213235294117647},{"tick":7497,"closes_at":1789675200.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":1.0623,"cost_mean":17.439,"price_open":30.8479,"price_high":70.4378,"price_low":20.5148,"price_close":51.2761,"list_price":51.2761,"supply_units":24179,"supply_value":322460.25,"advancers":0,"decliners":2,"exec_n":48,"units":485,"desk_units":485,"holder_units":0,"notional":9633.32,"revenue":46807.49,"inventory_value":181390.33,"open":13.9744,"close":7.7435,"high":59.2526,"low":1.4964,"vwap":19.8625,"sold":827.0,"active":389,"inventory":3094.0,"quoted":null,"velocity":2.126,"demand_index":null,"sell_through":0.2673,"desk_pnl":26933.54,"holder_pnl":0.0,"profitable_rate":0.9792,"downside_rate":0.0208,"exec_rate":0.08540925266903915},{"tick":7498,"closes_at":1789682400.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.8246,"cost_mean":19.138,"price_open":49.6231,"price_high":69.8118,"price_low":21.0193,"price_close":35.629,"list_price":35.629,"supply_units":26610,"supply_value":382126.35,"advancers":3,"decliners":4,"exec_n":58,"units":895,"desk_units":895,"holder_units":0,"notional":9581.39,"revenue":37488.92,"inventory_value":171284.36,"open":1.4044,"close":38.9949,"high":61.1722,"low":1.3042,"vwap":10.7055,"sold":556.0,"active":390,"inventory":2915.0,"quoted":null,"velocity":1.4256,"demand_index":null,"sell_through":0.1907,"desk_pnl":25674.07,"holder_pnl":0.0,"profitable_rate":0.9828,"downside_rate":0.0,"exec_rate":0.10157618213660245},{"tick":7499,"closes_at":1789689600.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":0.5054,"cost_mean":20.696,"price_open":29.1449,"price_high":78.6388,"price_low":21.4996,"price_close":46.6903,"list_price":46.6903,"supply_units":23292,"supply_value":308414.44,"advancers":4,"decliners":5,"exec_n":59,"units":680,"desk_units":680,"holder_units":0,"notional":9247.01,"revenue":47009.38,"inventory_value":183590.73,"open":1.3243,"close":1.4189,"high":95.2732,"low":1.1536,"vwap":13.5985,"sold":568.0,"active":385,"inventory":2859.0,"quoted":null,"velocity":1.4753,"demand_index":null,"sell_through":0.1987,"desk_pnl":21546.65,"holder_pnl":0.0,"profitable_rate":0.9322,"downside_rate":0.0,"exec_rate":0.10746812386156648},{"tick":7500,"closes_at":1789696800.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":0.4906,"cost_mean":20.695,"price_open":62.1991,"price_high":120.7379,"price_low":20.1983,"price_close":30.326,"list_price":30.326,"supply_units":25237,"supply_value":366989.91,"advancers":2,"decliners":3,"exec_n":44,"units":365,"desk_units":365,"holder_units":0,"notional":7983.02,"revenue":37430.99,"inventory_value":182164.94,"open":16.2598,"close":13.9303,"high":315.045,"low":1.7354,"vwap":21.8713,"sold":607.0,"active":385,"inventory":2965.0,"quoted":null,"velocity":1.5766,"demand_index":null,"sell_through":0.2047,"desk_pnl":18097.24,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0,"exec_rate":0.08224299065420561},{"tick":7501,"closes_at":1789704000.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.6852,"cost_mean":19.955,"price_open":64.4724,"price_high":67.5557,"price_low":18.1867,"price_close":40.0821,"list_price":40.0821,"supply_units":25177,"supply_value":408655.25,"advancers":1,"decliners":2,"exec_n":48,"units":707,"desk_units":707,"holder_units":0,"notional":9708.02,"revenue":39550.44,"inventory_value":201117.27,"open":8.5089,"close":30.8969,"high":90.3433,"low":0.9959,"vwap":13.7313,"sold":637.0,"active":386,"inventory":3209.0,"quoted":null,"velocity":1.6503,"demand_index":null,"sell_through":0.1985,"desk_pnl":21953.64,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0208,"exec_rate":0.08633093525179857},{"tick":7502,"closes_at":1789711200.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.4696,"cost_mean":19.44,"price_open":44.8199,"price_high":73.6604,"price_low":21.2779,"price_close":37.5274,"list_price":37.5274,"supply_units":27070,"supply_value":381921.31,"advancers":1,"decliners":3,"exec_n":46,"units":577,"desk_units":577,"holder_units":0,"notional":12974.99,"revenue":38761.89,"inventory_value":195084.74,"open":10.6087,"close":41.4449,"high":82.0003,"low":1.8618,"vwap":22.487,"sold":574.0,"active":380,"inventory":2945.0,"quoted":null,"velocity":1.5105,"demand_index":null,"sell_through":0.1949,"desk_pnl":20994.28,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0652,"exec_rate":0.0757825370675453},{"tick":7503,"closes_at":1789718400.0,"recorded":true,"settled":true,"menu_n":618,"cost_floor":0.5257,"cost_mean":18.063,"price_open":51.9669,"price_high":72.6546,"price_low":18.0513,"price_close":41.224,"list_price":41.224,"supply_units":30723,"supply_value":398781.12,"advancers":3,"decliners":3,"exec_n":72,"units":1419,"desk_units":1419,"holder_units":0,"notional":10059.28,"revenue":37552.03,"inventory_value":178965.54,"open":13.8828,"close":2.2165,"high":68.3708,"low":1.0566,"vwap":7.089,"sold":572.0,"active":373,"inventory":2840.0,"quoted":null,"velocity":1.5335,"demand_index":null,"sell_through":0.2014,"desk_pnl":20606.35,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0139,"exec_rate":0.11650485436893204},{"tick":7504,"closes_at":1789725600.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.7361,"cost_mean":18.483,"price_open":31.4605,"price_high":74.2945,"price_low":19.8019,"price_close":28.8437,"list_price":28.8437,"supply_units":26646,"supply_value":359673.06,"advancers":2,"decliners":1,"exec_n":40,"units":274,"desk_units":274,"holder_units":0,"notional":3969.94,"revenue":49306.28,"inventory_value":175493.89,"open":15.5864,"close":2.7447,"high":60.5753,"low":2.1813,"vwap":14.4888,"sold":680.0,"active":369,"inventory":2801.0,"quoted":null,"velocity":1.8428,"demand_index":null,"sell_through":0.2428,"desk_pnl":7207.81,"holder_pnl":0.0,"profitable_rate":0.925,"downside_rate":0.025,"exec_rate":0.07380073800738007},{"tick":7505,"closes_at":1789732800.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":1.1055,"cost_mean":21.394,"price_open":30.5844,"price_high":152.5963,"price_low":20.8693,"price_close":28.4351,"list_price":28.4351,"supply_units":24450,"supply_value":367872.6,"advancers":1,"decliners":3,"exec_n":59,"units":1020,"desk_units":1020,"holder_units":0,"notional":16316.57,"revenue":53440.82,"inventory_value":192086.59,"open":2.0807,"close":1.4584,"high":309.7614,"low":1.1696,"vwap":15.9966,"sold":689.0,"active":383,"inventory":3294.0,"quoted":null,"velocity":1.799,"demand_index":null,"sell_through":0.2092,"desk_pnl":39237.3,"holder_pnl":0.0,"profitable_rate":0.9492,"downside_rate":0.0,"exec_rate":0.10424028268551237},{"tick":7506,"closes_at":1789740000.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":1.0713,"cost_mean":19.741,"price_open":36.9863,"price_high":106.8095,"price_low":21.516,"price_close":32.7252,"list_price":32.7252,"supply_units":24455,"supply_value":320596.38,"advancers":3,"decliners":4,"exec_n":48,"units":929,"desk_units":929,"holder_units":0,"notional":14341.98,"revenue":45020.84,"inventory_value":155840.07,"open":12.2128,"close":2.3768,"high":291.8528,"low":1.3497,"vwap":15.4381,"sold":657.0,"active":362,"inventory":2944.0,"quoted":null,"velocity":1.8149,"demand_index":null,"sell_through":0.2232,"desk_pnl":34684.68,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0625,"exec_rate":0.08080808080808081},{"tick":7507,"closes_at":1789747200.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.8216,"cost_mean":19.028,"price_open":37.7034,"price_high":80.1644,"price_low":19.375,"price_close":21.8003,"list_price":21.8003,"supply_units":26606,"supply_value":374882.03,"advancers":0,"decliners":4,"exec_n":54,"units":762,"desk_units":762,"holder_units":0,"notional":12861.73,"revenue":33626.89,"inventory_value":144579.38,"open":9.4742,"close":8.096,"high":74.4845,"low":1.5427,"vwap":16.8789,"sold":654.0,"active":359,"inventory":3225.0,"quoted":null,"velocity":1.8217,"demand_index":null,"sell_through":0.2028,"desk_pnl":34073.73,"holder_pnl":0.0,"profitable_rate":0.9259,"downside_rate":0.0,"exec_rate":0.0944055944055944},{"tick":7508,"closes_at":1789754400.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.7694,"cost_mean":16.14,"price_open":27.115,"price_high":66.4806,"price_low":16.8647,"price_close":38.2723,"list_price":38.2723,"supply_units":27283,"supply_value":350740.61,"advancers":2,"decliners":2,"exec_n":47,"units":461,"desk_units":461,"holder_units":0,"notional":10004.8,"revenue":40211.85,"inventory_value":162144.25,"open":16.7568,"close":7.5435,"high":71.2154,"low":1.0506,"vwap":21.7024,"sold":1015.0,"active":363,"inventory":3442.0,"quoted":null,"velocity":2.7961,"demand_index":null,"sell_through":0.2949,"desk_pnl":21509.49,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.0,"exec_rate":0.08131487889273356},{"tick":7509,"closes_at":1789761600.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":1.3538,"cost_mean":20.023,"price_open":29.4541,"price_high":80.3645,"price_low":20.0336,"price_close":44.0968,"list_price":44.0968,"supply_units":23678,"supply_value":342040.47,"advancers":0,"decliners":0,"exec_n":43,"units":424,"desk_units":424,"holder_units":0,"notional":4682.79,"revenue":58258.23,"inventory_value":200338.57,"open":1.3538,"close":55.3632,"high":55.3632,"low":1.3538,"vwap":11.0443,"sold":658.0,"active":370,"inventory":3089.0,"quoted":null,"velocity":1.7784,"demand_index":null,"sell_through":0.213,"desk_pnl":9631.09,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0,"exec_rate":0.08082706766917293},{"tick":7510,"closes_at":1789768800.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.7442,"cost_mean":18.458,"price_open":40.503,"price_high":78.1253,"price_low":18.8696,"price_close":56.9528,"list_price":56.9528,"supply_units":26441,"supply_value":335136.4,"advancers":3,"decliners":0,"exec_n":44,"units":508,"desk_units":508,"holder_units":0,"notional":11623.45,"revenue":50799.28,"inventory_value":183973.65,"open":3.3507,"close":7.7841,"high":104.8032,"low":1.6602,"vwap":22.8808,"sold":775.0,"active":380,"inventory":2901.0,"quoted":null,"velocity":2.0395,"demand_index":null,"sell_through":0.2671,"desk_pnl":32880.78,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.07586206896551724},{"tick":7511,"closes_at":1789776000.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.9108,"cost_mean":18.062,"price_open":31.6089,"price_high":72.1499,"price_low":19.0116,"price_close":57.5674,"list_price":57.5674,"supply_units":29154,"supply_value":419066.4,"advancers":2,"decliners":2,"exec_n":43,"units":570,"desk_units":570,"holder_units":0,"notional":6762.87,"revenue":34717.25,"inventory_value":183866.53,"open":1.4116,"close":2.2089,"high":67.0239,"low":1.4116,"vwap":11.8647,"sold":503.0,"active":370,"inventory":2674.0,"quoted":null,"velocity":1.3595,"demand_index":null,"sell_through":0.1881,"desk_pnl":13399.95,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0233,"exec_rate":0.07465277777777778},{"tick":7512,"closes_at":1789783200.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":1.0136,"cost_mean":21.567,"price_open":36.1412,"price_high":120.2397,"price_low":25.1621,"price_close":51.8265,"list_price":51.8265,"supply_units":27789,"supply_value":438687.93,"advancers":2,"decliners":2,"exec_n":50,"units":1001,"desk_units":1001,"holder_units":0,"notional":12141.44,"revenue":40558.54,"inventory_value":202892.23,"open":14.4697,"close":2.7894,"high":267.1547,"low":1.6657,"vwap":12.1293,"sold":550.0,"active":365,"inventory":2786.0,"quoted":null,"velocity":1.5068,"demand_index":null,"sell_through":0.1974,"desk_pnl":27989.11,"holder_pnl":0.0,"profitable_rate":0.92,"downside_rate":0.02,"exec_rate":0.08547008547008547},{"tick":7513,"closes_at":1789790400.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":0.6125,"cost_mean":19.722,"price_open":34.0752,"price_high":95.533,"price_low":17.4474,"price_close":27.3293,"list_price":27.3293,"supply_units":22344,"supply_value":319057.51,"advancers":2,"decliners":3,"exec_n":52,"units":631,"desk_units":631,"holder_units":0,"notional":5925.03,"revenue":35454.67,"inventory_value":181078.44,"open":9.3062,"close":57.4488,"high":57.4488,"low":1.3217,"vwap":9.3899,"sold":552.0,"active":347,"inventory":2631.0,"quoted":null,"velocity":1.5908,"demand_index":null,"sell_through":0.2098,"desk_pnl":11293.26,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.09719626168224299},{"tick":7514,"closes_at":1789797600.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":1.0157,"cost_mean":18.444,"price_open":50.6248,"price_high":103.9573,"price_low":17.4808,"price_close":37.918,"list_price":37.918,"supply_units":24557,"supply_value":345384.73,"advancers":0,"decliners":8,"exec_n":56,"units":917,"desk_units":917,"holder_units":0,"notional":10312.45,"revenue":58368.71,"inventory_value":206762.43,"open":18.0632,"close":2.2482,"high":284.5748,"low":1.2394,"vwap":11.2459,"sold":590.0,"active":327,"inventory":2548.0,"quoted":null,"velocity":1.8043,"demand_index":null,"sell_through":0.2316,"desk_pnl":25963.8,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0,"exec_rate":0.10200364298724955},{"tick":7515,"closes_at":1789804800.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.9897,"cost_mean":19.223,"price_open":26.0735,"price_high":81.9308,"price_low":20.6188,"price_close":38.0812,"list_price":38.0812,"supply_units":26182,"supply_value":365756.44,"advancers":4,"decliners":1,"exec_n":54,"units":943,"desk_units":943,"holder_units":0,"notional":11384.28,"revenue":42004.5,"inventory_value":188206.35,"open":8.8408,"close":1.7702,"high":119.8613,"low":1.4304,"vwap":12.0724,"sold":678.0,"active":332,"inventory":2992.0,"quoted":null,"velocity":2.0422,"demand_index":null,"sell_through":0.2266,"desk_pnl":22553.17,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.09608540925266904},{"tick":7516,"closes_at":1789812000.0,"recorded":true,"settled":true,"menu_n":641,"cost_floor":0.8973,"cost_mean":20.027,"price_open":49.5004,"price_high":119.7757,"price_low":22.2707,"price_close":30.639,"list_price":30.639,"supply_units":26929,"supply_value":373871.91,"advancers":1,"decliners":4,"exec_n":51,"units":722,"desk_units":722,"holder_units":0,"notional":16575.22,"revenue":35557.42,"inventory_value":196894.45,"open":1.4649,"close":8.3299,"high":302.6721,"low":1.4649,"vwap":22.9574,"sold":731.0,"active":340,"inventory":3286.0,"quoted":null,"velocity":2.15,"demand_index":null,"sell_through":0.2225,"desk_pnl":36417.86,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0196,"exec_rate":0.07956318252730109},{"tick":7517,"closes_at":1789819200.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":1.045,"cost_mean":19.18,"price_open":67.1972,"price_high":67.1972,"price_low":23.6414,"price_close":44.0216,"list_price":44.0216,"supply_units":27078,"supply_value":372871.48,"advancers":2,"decliners":0,"exec_n":25,"units":213,"desk_units":213,"holder_units":0,"notional":2941.36,"revenue":31164.2,"inventory_value":206178.97,"open":39.2363,"close":2.8652,"high":39.2363,"low":2.0731,"vwap":13.8092,"sold":634.0,"active":363,"inventory":3348.0,"quoted":null,"velocity":1.7466,"demand_index":null,"sell_through":0.1894,"desk_pnl":4802.49,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.0,"exec_rate":0.04488330341113106},{"tick":7518,"closes_at":1789826400.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":1.0302,"cost_mean":16.91,"price_open":33.4061,"price_high":63.0117,"price_low":19.0686,"price_close":23.8216,"list_price":23.8216,"supply_units":27230,"supply_value":360943.88,"advancers":3,"decliners":0,"exec_n":54,"units":420,"desk_units":420,"holder_units":0,"notional":6506.16,"revenue":43156.65,"inventory_value":222172.57,"open":18.7565,"close":10.2423,"high":71.719,"low":1.0404,"vwap":15.4908,"sold":618.0,"active":362,"inventory":3570.0,"quoted":null,"velocity":1.7072,"demand_index":null,"sell_through":0.1731,"desk_pnl":15475.96,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0185,"exec_rate":0.0907563025210084},{"tick":7519,"closes_at":1789833600.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.9617,"cost_mean":17.505,"price_open":41.1908,"price_high":56.0979,"price_low":19.6109,"price_close":34.8512,"list_price":34.8512,"supply_units":26719,"supply_value":368477.19,"advancers":2,"decliners":4,"exec_n":27,"units":406,"desk_units":406,"holder_units":0,"notional":7570.85,"revenue":38067.29,"inventory_value":208741.64,"open":4.8562,"close":1.8552,"high":53.8168,"low":1.2106,"vwap":18.6474,"sold":719.0,"active":351,"inventory":3167.0,"quoted":null,"velocity":2.0484,"demand_index":null,"sell_through":0.227,"desk_pnl":17414.91,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.048214285714285716},{"tick":7520,"closes_at":1789840800.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.9516,"cost_mean":17.091,"price_open":31.7395,"price_high":72.4903,"price_low":20.5514,"price_close":33.2481,"list_price":33.2481,"supply_units":25544,"supply_value":335834.29,"advancers":0,"decliners":2,"exec_n":41,"units":322,"desk_units":322,"holder_units":0,"notional":3805.34,"revenue":31428.47,"inventory_value":193344.17,"open":23.1435,"close":57.7513,"high":111.0028,"low":1.0472,"vwap":11.8178,"sold":589.0,"active":341,"inventory":2637.0,"quoted":null,"velocity":1.7273,"demand_index":null,"sell_through":0.2234,"desk_pnl":6667.04,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0,"exec_rate":0.07282415630550622},{"tick":7521,"closes_at":1789848000.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":1.1853,"cost_mean":21.226,"price_open":50.8004,"price_high":134.3604,"price_low":20.3487,"price_close":26.5013,"list_price":26.5013,"supply_units":26371,"supply_value":391877.32,"advancers":1,"decliners":2,"exec_n":53,"units":665,"desk_units":665,"holder_units":0,"notional":13597.83,"revenue":34887.08,"inventory_value":205348.65,"open":1.594,"close":2.4537,"high":295.7582,"low":1.4418,"vwap":20.4479,"sold":559.0,"active":339,"inventory":2563.0,"quoted":null,"velocity":1.649,"demand_index":null,"sell_through":0.2181,"desk_pnl":32578.9,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.08660130718954248},{"tick":7522,"closes_at":1789855200.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.9351,"cost_mean":18.339,"price_open":32.4669,"price_high":61.62,"price_low":18.5218,"price_close":42.1404,"list_price":42.1404,"supply_units":28643,"supply_value":383958.11,"advancers":1,"decliners":1,"exec_n":37,"units":668,"desk_units":668,"holder_units":0,"notional":6059.41,"revenue":40532.08,"inventory_value":182771.98,"open":19.5858,"close":4.1092,"high":29.4823,"low":2.8163,"vwap":9.071,"sold":486.0,"active":330,"inventory":2318.0,"quoted":null,"velocity":1.4727,"demand_index":null,"sell_through":0.2097,"desk_pnl":13715.89,"holder_pnl":0.0,"profitable_rate":0.8649,"downside_rate":0.0,"exec_rate":0.06218487394957983},{"tick":7523,"closes_at":1789862400.0,"recorded":true,"settled":true,"menu_n":529,"cost_floor":0.8424,"cost_mean":19.403,"price_open":64.8904,"price_high":64.8904,"price_low":18.9777,"price_close":30.3109,"list_price":30.3109,"supply_units":24053,"supply_value":337373.0,"advancers":1,"decliners":3,"exec_n":42,"units":551,"desk_units":551,"holder_units":0,"notional":6082.91,"revenue":37199.58,"inventory_value":198467.62,"open":16.6588,"close":1.6408,"high":55.5542,"low":1.6408,"vwap":11.0398,"sold":568.0,"active":335,"inventory":2359.0,"quoted":null,"velocity":1.6955,"demand_index":null,"sell_through":0.2408,"desk_pnl":17863.54,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0238,"exec_rate":0.07939508506616257},{"tick":7524,"closes_at":1789869600.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.7563,"cost_mean":16.313,"price_open":51.0546,"price_high":62.5117,"price_low":18.2415,"price_close":31.23,"list_price":31.23,"supply_units":24649,"supply_value":316301.59,"advancers":3,"decliners":2,"exec_n":35,"units":382,"desk_units":382,"holder_units":0,"notional":9221.45,"revenue":27123.83,"inventory_value":173092.54,"open":9.4315,"close":2.4289,"high":73.9108,"low":2.3284,"vwap":24.1399,"sold":408.0,"active":329,"inventory":2224.0,"quoted":null,"velocity":1.2401,"demand_index":null,"sell_through":0.1835,"desk_pnl":20839.9,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0571,"exec_rate":0.062388591800356503},{"tick":7525,"closes_at":1789876800.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.9729,"cost_mean":22.45,"price_open":28.7883,"price_high":117.5428,"price_low":19.9505,"price_close":71.9484,"list_price":71.9484,"supply_units":25029,"supply_value":395050.68,"advancers":0,"decliners":0,"exec_n":40,"units":537,"desk_units":537,"holder_units":0,"notional":15236.82,"revenue":32968.45,"inventory_value":178637.41,"open":12.8378,"close":2.7118,"high":287.767,"low":1.4707,"vwap":28.374,"sold":450.0,"active":324,"inventory":2423.0,"quoted":null,"velocity":1.3889,"demand_index":null,"sell_through":0.1857,"desk_pnl":39949.23,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0,"exec_rate":0.07168458781362007},{"tick":7526,"closes_at":1789884000.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.7813,"cost_mean":21.954,"price_open":44.0688,"price_high":77.2872,"price_low":21.909,"price_close":25.3603,"list_price":25.3603,"supply_units":25308,"supply_value":390642.19,"advancers":0,"decliners":0,"exec_n":44,"units":425,"desk_units":425,"holder_units":0,"notional":6579.42,"revenue":27466.55,"inventory_value":186173.09,"open":1.2025,"close":55.3037,"high":57.6291,"low":1.2025,"vwap":15.481,"sold":469.0,"active":327,"inventory":2464.0,"quoted":null,"velocity":1.4343,"demand_index":null,"sell_through":0.1903,"desk_pnl":15157.57,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0,"exec_rate":0.08088235294117647},{"tick":7527,"closes_at":1789891200.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":1.0027,"cost_mean":18.43,"price_open":38.942,"price_high":65.8857,"price_low":18.2668,"price_close":44.085,"list_price":44.085,"supply_units":26234,"supply_value":377606.87,"advancers":2,"decliners":3,"exec_n":32,"units":405,"desk_units":405,"holder_units":0,"notional":5663.56,"revenue":45082.85,"inventory_value":221801.56,"open":11.5718,"close":26.5259,"high":52.3952,"low":1.0257,"vwap":13.9841,"sold":482.0,"active":324,"inventory":2362.0,"quoted":null,"velocity":1.4877,"demand_index":null,"sell_through":0.2041,"desk_pnl":9699.04,"holder_pnl":0.0,"profitable_rate":0.8125,"downside_rate":0.0625,"exec_rate":0.055846422338568937},{"tick":7528,"closes_at":1789898400.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.7236,"cost_mean":20.041,"price_open":38.6417,"price_high":107.5587,"price_low":19.0635,"price_close":48.139,"list_price":48.139,"supply_units":25978,"supply_value":322840.09,"advancers":2,"decliners":3,"exec_n":42,"units":626,"desk_units":626,"holder_units":0,"notional":14358.53,"revenue":44885.62,"inventory_value":202613.22,"open":8.997,"close":2.213,"high":301.867,"low":1.2844,"vwap":22.937,"sold":455.0,"active":318,"inventory":2296.0,"quoted":null,"velocity":1.4308,"demand_index":null,"sell_through":0.1982,"desk_pnl":32220.16,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0,"exec_rate":0.07342657342657342},{"tick":7529,"closes_at":1789905600.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":0.6545,"cost_mean":15.67,"price_open":23.5339,"price_high":56.727,"price_low":19.9612,"price_close":38.1582,"list_price":38.1582,"supply_units":30177,"supply_value":374327.59,"advancers":1,"decliners":5,"exec_n":30,"units":536,"desk_units":536,"holder_units":0,"notional":4331.94,"revenue":33125.71,"inventory_value":182177.91,"open":9.5924,"close":2.1908,"high":39.5879,"low":1.3731,"vwap":8.082,"sold":357.0,"active":312,"inventory":2235.0,"quoted":null,"velocity":1.1442,"demand_index":null,"sell_through":0.1597,"desk_pnl":10255.08,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0333,"exec_rate":0.04784688995215311},{"tick":7530,"closes_at":1789912800.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":1.0303,"cost_mean":19.88,"price_open":44.9575,"price_high":141.8882,"price_low":23.162,"price_close":47.2457,"list_price":47.2457,"supply_units":22344,"supply_value":334653.2,"advancers":1,"decliners":0,"exec_n":46,"units":460,"desk_units":460,"holder_units":0,"notional":12827.47,"revenue":26526.65,"inventory_value":212436.43,"open":15.6591,"close":2.4803,"high":301.5152,"low":1.8769,"vwap":27.8858,"sold":408.0,"active":318,"inventory":2532.0,"quoted":null,"velocity":1.283,"demand_index":null,"sell_through":0.1611,"desk_pnl":35614.49,"holder_pnl":0.0,"profitable_rate":0.9783,"downside_rate":0.0,"exec_rate":0.08829174664107485},{"tick":7531,"closes_at":1789920000.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.9033,"cost_mean":20.734,"price_open":40.97,"price_high":127.4793,"price_low":25.3214,"price_close":48.8082,"list_price":48.8082,"supply_units":24790,"supply_value":391487.27,"advancers":2,"decliners":5,"exec_n":64,"units":1047,"desk_units":1047,"holder_units":0,"notional":18761.17,"revenue":35337.74,"inventory_value":213804.39,"open":10.2368,"close":2.1908,"high":283.4475,"low":1.2236,"vwap":17.919,"sold":384.0,"active":317,"inventory":2628.0,"quoted":null,"velocity":1.2114,"demand_index":null,"sell_through":0.1461,"desk_pnl":51028.49,"holder_pnl":0.0,"profitable_rate":0.8906,"downside_rate":0.0312,"exec_rate":0.1111111111111111},{"tick":7532,"closes_at":1789927200.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.7737,"cost_mean":17.266,"price_open":33.5305,"price_high":70.9977,"price_low":20.4294,"price_close":34.071,"list_price":34.071,"supply_units":27577,"supply_value":353592.97,"advancers":0,"decliners":5,"exec_n":45,"units":792,"desk_units":792,"holder_units":0,"notional":7707.1,"revenue":26511.5,"inventory_value":208446.23,"open":5.5727,"close":45.2373,"high":62.3005,"low":0.9498,"vwap":9.7312,"sold":511.0,"active":316,"inventory":2598.0,"quoted":null,"velocity":1.6171,"demand_index":null,"sell_through":0.1967,"desk_pnl":19080.35,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0,"exec_rate":0.08108108108108109},{"tick":7533,"closes_at":1789934400.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":1.187,"cost_mean":17.292,"price_open":59.4627,"price_high":63.2206,"price_low":18.3695,"price_close":36.2584,"list_price":36.2584,"supply_units":27586,"supply_value":382777.9,"advancers":5,"decliners":1,"exec_n":53,"units":825,"desk_units":825,"holder_units":0,"notional":20066.94,"revenue":61064.69,"inventory_value":262074.88,"open":9.1832,"close":6.1177,"high":81.2852,"low":1.187,"vwap":24.3236,"sold":758.0,"active":332,"inventory":3021.0,"quoted":null,"velocity":2.2831,"demand_index":null,"sell_through":0.2509,"desk_pnl":34481.41,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.09153713298791019},{"tick":7534,"closes_at":1789941600.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.9289,"cost_mean":18.416,"price_open":33.1819,"price_high":79.5516,"price_low":20.2353,"price_close":39.2863,"list_price":39.2863,"supply_units":28923,"supply_value":384678.24,"advancers":0,"decliners":2,"exec_n":40,"units":697,"desk_units":697,"holder_units":0,"notional":7719.83,"revenue":48154.35,"inventory_value":241035.36,"open":12.2072,"close":61.1965,"high":61.1965,"low":0.9346,"vwap":11.0758,"sold":558.0,"active":334,"inventory":2702.0,"quoted":null,"velocity":1.6707,"demand_index":null,"sell_through":0.2065,"desk_pnl":24212.7,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.025,"exec_rate":0.06756756756756757},{"tick":7535,"closes_at":1789948800.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.6617,"cost_mean":17.925,"price_open":32.0554,"price_high":59.5659,"price_low":20.9447,"price_close":33.5386,"list_price":33.5386,"supply_units":24313,"supply_value":334755.51,"advancers":3,"decliners":2,"exec_n":37,"units":255,"desk_units":255,"holder_units":0,"notional":3863.05,"revenue":75803.42,"inventory_value":258469.68,"open":8.2837,"close":2.6451,"high":38.7865,"low":2.135,"vwap":15.1492,"sold":830.0,"active":344,"inventory":2965.0,"quoted":null,"velocity":2.4128,"demand_index":null,"sell_through":0.2799,"desk_pnl":7324.61,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.06702898550724638},{"tick":7536,"closes_at":1789956000.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":1.3497,"cost_mean":17.456,"price_open":26.0327,"price_high":57.3393,"price_low":19.0517,"price_close":46.2029,"list_price":46.2029,"supply_units":25950,"supply_value":349088.73,"advancers":2,"decliners":2,"exec_n":61,"units":1026,"desk_units":1026,"holder_units":0,"notional":8810.12,"revenue":65649.87,"inventory_value":230937.0,"open":1.3932,"close":3.4628,"high":95.9955,"low":1.3932,"vwap":8.5869,"sold":666.0,"active":342,"inventory":2916.0,"quoted":null,"velocity":1.9474,"demand_index":null,"sell_through":0.2284,"desk_pnl":19343.41,"holder_pnl":0.0,"profitable_rate":0.9508,"downside_rate":0.0328,"exec_rate":0.10374149659863946},{"tick":7537,"closes_at":1789963200.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.8992,"cost_mean":19.233,"price_open":39.8481,"price_high":85.3381,"price_low":16.3272,"price_close":43.7962,"list_price":43.7962,"supply_units":27682,"supply_value":393705.59,"advancers":5,"decliners":1,"exec_n":46,"units":599,"desk_units":599,"holder_units":0,"notional":12722.76,"revenue":39246.79,"inventory_value":205916.16,"open":17.5751,"close":2.4183,"high":114.6832,"low":2.0233,"vwap":21.24,"sold":634.0,"active":340,"inventory":2789.0,"quoted":null,"velocity":1.8647,"demand_index":null,"sell_through":0.2273,"desk_pnl":20205.51,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0217,"exec_rate":0.07809847198641766},{"tick":7538,"closes_at":1789970400.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.9986,"cost_mean":17.553,"price_open":52.8483,"price_high":73.3143,"price_low":20.626,"price_close":25.3523,"list_price":25.3523,"supply_units":27879,"supply_value":413000.94,"advancers":3,"decliners":1,"exec_n":62,"units":1115,"desk_units":1115,"holder_units":0,"notional":24062.52,"revenue":43762.73,"inventory_value":187904.98,"open":13.6927,"close":2.2885,"high":186.5347,"low":1.0345,"vwap":21.5807,"sold":861.0,"active":347,"inventory":2750.0,"quoted":null,"velocity":2.4813,"demand_index":null,"sell_through":0.3131,"desk_pnl":37385.98,"holder_pnl":0.0,"profitable_rate":0.871,"downside_rate":0.0161,"exec_rate":0.10508474576271186},{"tick":7539,"closes_at":1789977600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":1.2176,"cost_mean":18.76,"price_open":38.7073,"price_high":71.6702,"price_low":17.8624,"price_close":50.9818,"list_price":50.9818,"supply_units":27744,"supply_value":364276.01,"advancers":2,"decliners":2,"exec_n":35,"units":581,"desk_units":581,"holder_units":0,"notional":17886.06,"revenue":72702.64,"inventory_value":193712.93,"open":3.5661,"close":2.6002,"high":93.4016,"low":1.4649,"vwap":30.785,"sold":819.0,"active":359,"inventory":2576.0,"quoted":null,"velocity":2.2813,"demand_index":null,"sell_through":0.3179,"desk_pnl":21795.38,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0286,"exec_rate":0.05982905982905983},{"tick":7540,"closes_at":1789984800.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.8268,"cost_mean":21.901,"price_open":30.7164,"price_high":98.67,"price_low":23.7147,"price_close":34.7475,"list_price":34.7475,"supply_units":23218,"supply_value":351562.15,"advancers":3,"decliners":1,"exec_n":46,"units":481,"desk_units":481,"holder_units":0,"notional":10460.95,"revenue":57153.5,"inventory_value":184868.54,"open":17.3215,"close":60.8919,"high":299.6824,"low":2.195,"vwap":21.7483,"sold":798.0,"active":355,"inventory":2689.0,"quoted":null,"velocity":2.2479,"demand_index":null,"sell_through":0.2968,"desk_pnl":22034.21,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0,"exec_rate":0.08534322820037106},{"tick":7541,"closes_at":1789992000.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":1.1266,"cost_mean":16.806,"price_open":26.5018,"price_high":80.5948,"price_low":19.1658,"price_close":26.8753,"list_price":26.8753,"supply_units":21751,"supply_value":278408.0,"advancers":3,"decliners":5,"exec_n":62,"units":1055,"desk_units":1055,"holder_units":0,"notional":6803.44,"revenue":40815.08,"inventory_value":173464.3,"open":3.7349,"close":2.4074,"high":107.8917,"low":2.0398,"vwap":6.4488,"sold":602.0,"active":336,"inventory":2529.0,"quoted":null,"velocity":1.7917,"demand_index":null,"sell_through":0.238,"desk_pnl":14897.37,"holder_pnl":0.0,"profitable_rate":0.9355,"downside_rate":0.0323,"exec_rate":0.11481481481481481},{"tick":7542,"closes_at":1789999200.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":1.0413,"cost_mean":16.174,"price_open":39.1782,"price_high":82.2307,"price_low":17.8795,"price_close":24.0692,"list_price":24.0692,"supply_units":26834,"supply_value":353214.72,"advancers":2,"decliners":4,"exec_n":60,"units":1406,"desk_units":1406,"holder_units":0,"notional":11982.14,"revenue":29066.18,"inventory_value":192777.76,"open":1.3715,"close":60.8537,"high":185.1472,"low":1.3575,"vwap":8.5221,"sold":499.0,"active":336,"inventory":2437.0,"quoted":null,"velocity":1.4851,"demand_index":null,"sell_through":0.2048,"desk_pnl":23580.79,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.05,"exec_rate":0.1073345259391771},{"tick":7543,"closes_at":1790006400.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.7334,"cost_mean":20.805,"price_open":29.4889,"price_high":87.6111,"price_low":18.1016,"price_close":71.4283,"list_price":71.4283,"supply_units":29383,"supply_value":435326.53,"advancers":1,"decliners":1,"exec_n":41,"units":425,"desk_units":425,"holder_units":0,"notional":5519.33,"revenue":42516.33,"inventory_value":200230.9,"open":9.8298,"close":3.6046,"high":184.405,"low":1.0206,"vwap":12.9867,"sold":838.0,"active":344,"inventory":2851.0,"quoted":null,"velocity":2.436,"demand_index":null,"sell_through":0.2939,"desk_pnl":9871.08,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0,"exec_rate":0.06856187290969899},{"tick":7544,"closes_at":1790013600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.981,"cost_mean":19.848,"price_open":28.9609,"price_high":100.7344,"price_low":20.7636,"price_close":40.6956,"list_price":40.6956,"supply_units":24248,"supply_value":369636.21,"advancers":0,"decliners":1,"exec_n":35,"units":606,"desk_units":606,"holder_units":0,"notional":3301.75,"revenue":46713.21,"inventory_value":200075.32,"open":17.2516,"close":2.6019,"high":28.8501,"low":2.1403,"vwap":5.4484,"sold":848.0,"active":350,"inventory":3165.0,"quoted":null,"velocity":2.4229,"demand_index":null,"sell_through":0.2679,"desk_pnl":13324.05,"holder_pnl":0.0,"profitable_rate":0.9143,"downside_rate":0.0,"exec_rate":0.06294964028776978},{"tick":7545,"closes_at":1790020800.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6983,"cost_mean":22.301,"price_open":50.2536,"price_high":95.232,"price_low":19.8705,"price_close":70.9112,"list_price":70.9112,"supply_units":25155,"supply_value":407169.39,"advancers":3,"decliners":3,"exec_n":52,"units":486,"desk_units":486,"holder_units":0,"notional":10835.18,"revenue":44730.29,"inventory_value":181475.87,"open":1.3794,"close":2.7,"high":202.636,"low":1.0576,"vwap":22.2946,"sold":775.0,"active":338,"inventory":2816.0,"quoted":null,"velocity":2.2929,"demand_index":null,"sell_through":0.2752,"desk_pnl":28399.17,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0192,"exec_rate":0.09012131715771231},{"tick":7546,"closes_at":1790028000.0,"recorded":true,"settled":true,"menu_n":639,"cost_floor":1.1252,"cost_mean":18.426,"price_open":30.4474,"price_high":67.4645,"price_low":21.3941,"price_close":37.8184,"list_price":37.8184,"supply_units":31627,"supply_value":465044.37,"advancers":2,"decliners":2,"exec_n":49,"units":597,"desk_units":597,"holder_units":0,"notional":5383.3,"revenue":50840.22,"inventory_value":170803.67,"open":9.7648,"close":2.5048,"high":45.6629,"low":2.0737,"vwap":9.0173,"sold":785.0,"active":341,"inventory":2909.0,"quoted":null,"velocity":2.3021,"demand_index":null,"sell_through":0.2699,"desk_pnl":11295.9,"holder_pnl":0.0,"profitable_rate":0.9796,"downside_rate":0.0,"exec_rate":0.07668231611893583},{"tick":7547,"closes_at":1790035200.0,"recorded":true,"settled":true,"menu_n":516,"cost_floor":0.6221,"cost_mean":18.576,"price_open":39.5861,"price_high":73.8957,"price_low":20.5704,"price_close":24.9229,"list_price":24.9229,"supply_units":24465,"supply_value":326847.55,"advancers":3,"decliners":0,"exec_n":44,"units":792,"desk_units":792,"holder_units":0,"notional":6192.28,"revenue":32221.11,"inventory_value":146782.38,"open":2.7612,"close":10.6726,"high":73.7877,"low":2.6354,"vwap":7.8185,"sold":672.0,"active":338,"inventory":2447.0,"quoted":null,"velocity":1.9882,"demand_index":null,"sell_through":0.2746,"desk_pnl":10390.98,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0,"exec_rate":0.08527131782945736},{"tick":7548,"closes_at":1790042400.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.8047,"cost_mean":19.768,"price_open":37.1676,"price_high":97.6701,"price_low":22.3354,"price_close":28.4103,"list_price":28.4103,"supply_units":23778,"supply_value":399897.42,"advancers":3,"decliners":3,"exec_n":62,"units":1153,"desk_units":1153,"holder_units":0,"notional":20246.11,"revenue":38571.25,"inventory_value":141992.54,"open":10.124,"close":2.4878,"high":287.2701,"low":1.3176,"vwap":17.5595,"sold":512.0,"active":331,"inventory":2241.0,"quoted":null,"velocity":1.5468,"demand_index":null,"sell_through":0.2285,"desk_pnl":40492.49,"holder_pnl":0.0,"profitable_rate":0.8871,"downside_rate":0.0161,"exec_rate":0.10580204778156997},{"tick":7549,"closes_at":1790049600.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":1.0779,"cost_mean":17.355,"price_open":27.3987,"price_high":74.1344,"price_low":21.5182,"price_close":26.5785,"list_price":26.5785,"supply_units":30141,"supply_value":393958.04,"advancers":1,"decliners":4,"exec_n":59,"units":798,"desk_units":798,"holder_units":0,"notional":7605.75,"revenue":34899.65,"inventory_value":136139.87,"open":3.6628,"close":2.3498,"high":202.5756,"low":1.4354,"vwap":9.531,"sold":706.0,"active":332,"inventory":2536.0,"quoted":null,"velocity":2.1265,"demand_index":null,"sell_through":0.2784,"desk_pnl":13167.76,"holder_pnl":0.0,"profitable_rate":0.9153,"downside_rate":0.0339,"exec_rate":0.09409888357256778},{"tick":7550,"closes_at":1790056800.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.7262,"cost_mean":18.831,"price_open":35.6691,"price_high":65.5121,"price_low":22.1983,"price_close":34.9658,"list_price":34.9658,"supply_units":23010,"supply_value":333266.71,"advancers":2,"decliners":1,"exec_n":42,"units":434,"desk_units":434,"holder_units":0,"notional":5149.7,"revenue":37435.37,"inventory_value":168518.44,"open":16.8451,"close":4.0834,"high":84.15,"low":2.1766,"vwap":11.8657,"sold":867.0,"active":347,"inventory":2983.0,"quoted":null,"velocity":2.4986,"demand_index":null,"sell_through":0.2906,"desk_pnl":5578.53,"holder_pnl":0.0,"profitable_rate":0.881,"downside_rate":0.0238,"exec_rate":0.07567567567567568},{"tick":7551,"closes_at":1790064000.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":1.1746,"cost_mean":20.575,"price_open":89.8288,"price_high":89.8288,"price_low":22.5807,"price_close":33.8761,"list_price":33.8761,"supply_units":26887,"supply_value":410716.29,"advancers":0,"decliners":1,"exec_n":51,"units":563,"desk_units":563,"holder_units":0,"notional":9624.73,"revenue":39535.31,"inventory_value":188131.74,"open":9.3872,"close":76.6087,"high":111.5282,"low":1.3848,"vwap":17.0954,"sold":782.0,"active":352,"inventory":3070.0,"quoted":null,"velocity":2.2216,"demand_index":null,"sell_through":0.2547,"desk_pnl":27610.5,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0392,"exec_rate":0.08703071672354949},{"tick":7552,"closes_at":1790071200.0,"recorded":true,"settled":true,"menu_n":524,"cost_floor":1.1355,"cost_mean":18.545,"price_open":32.0371,"price_high":93.5382,"price_low":24.7772,"price_close":34.4337,"list_price":34.4337,"supply_units":24790,"supply_value":356975.52,"advancers":1,"decliners":2,"exec_n":51,"units":611,"desk_units":611,"holder_units":0,"notional":9523.26,"revenue":29369.97,"inventory_value":164980.53,"open":13.0522,"close":4.2618,"high":210.3998,"low":1.5191,"vwap":15.5863,"sold":646.0,"active":363,"inventory":2705.0,"quoted":null,"velocity":1.7796,"demand_index":null,"sell_through":0.2388,"desk_pnl":17726.47,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0196,"exec_rate":0.09732824427480916},{"tick":7553,"closes_at":1790078400.0,"recorded":true,"settled":true,"menu_n":514,"cost_floor":1.0872,"cost_mean":18.178,"price_open":38.7306,"price_high":58.4142,"price_low":22.7426,"price_close":30.3587,"list_price":30.3587,"supply_units":24115,"supply_value":340057.96,"advancers":1,"decliners":3,"exec_n":45,"units":573,"desk_units":573,"holder_units":0,"notional":3791.08,"revenue":39981.58,"inventory_value":179489.49,"open":9.6719,"close":27.9662,"high":33.9081,"low":1.7397,"vwap":6.6162,"sold":564.0,"active":359,"inventory":2605.0,"quoted":null,"velocity":1.571,"demand_index":null,"sell_through":0.2165,"desk_pnl":7389.98,"holder_pnl":0.0,"profitable_rate":0.9556,"downside_rate":0.0444,"exec_rate":0.08754863813229571},{"tick":7554,"closes_at":1790085600.0,"recorded":true,"settled":true,"menu_n":656,"cost_floor":0.747,"cost_mean":17.889,"price_open":41.3544,"price_high":71.3849,"price_low":19.8593,"price_close":44.0608,"list_price":44.0608,"supply_units":29600,"supply_value":435238.89,"advancers":0,"decliners":1,"exec_n":58,"units":807,"desk_units":807,"holder_units":0,"notional":9376.07,"revenue":30732.34,"inventory_value":183589.03,"open":1.4144,"close":66.1203,"high":203.2896,"low":1.4035,"vwap":11.6184,"sold":545.0,"active":372,"inventory":2614.0,"quoted":null,"velocity":1.4651,"demand_index":null,"sell_through":0.2085,"desk_pnl":21178.22,"holder_pnl":0.0,"profitable_rate":0.9138,"downside_rate":0.0172,"exec_rate":0.08841463414634146},{"tick":7555,"closes_at":1790092800.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.8963,"cost_mean":23.126,"price_open":47.0864,"price_high":128.6595,"price_low":22.6096,"price_close":22.8002,"list_price":22.8002,"supply_units":24554,"supply_value":412116.09,"advancers":1,"decliners":3,"exec_n":38,"units":276,"desk_units":276,"holder_units":0,"notional":7444.89,"revenue":32664.24,"inventory_value":171633.58,"open":9.6582,"close":7.8812,"high":336.4179,"low":1.3566,"vwap":26.9742,"sold":549.0,"active":369,"inventory":2545.0,"quoted":null,"velocity":1.4878,"demand_index":null,"sell_through":0.2157,"desk_pnl":14042.1,"holder_pnl":0.0,"profitable_rate":0.8158,"downside_rate":0.0,"exec_rate":0.06713780918727916},{"tick":7556,"closes_at":1790100000.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":1.1388,"cost_mean":18.292,"price_open":25.6168,"price_high":88.232,"price_low":19.5441,"price_close":33.2979,"list_price":33.2979,"supply_units":24324,"supply_value":333195.44,"advancers":0,"decliners":2,"exec_n":53,"units":493,"desk_units":493,"holder_units":0,"notional":6457.95,"revenue":37004.63,"inventory_value":168713.03,"open":15.244,"close":2.4702,"high":207.6708,"low":2.0775,"vwap":13.0993,"sold":580.0,"active":369,"inventory":2638.0,"quoted":null,"velocity":1.5718,"demand_index":null,"sell_through":0.2199,"desk_pnl":11740.46,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0377,"exec_rate":0.09347442680776014},{"tick":7557,"closes_at":1790107200.0,"recorded":true,"settled":true,"menu_n":631,"cost_floor":0.946,"cost_mean":19.753,"price_open":47.3824,"price_high":99.6102,"price_low":19.6891,"price_close":33.7567,"list_price":33.7567,"supply_units":29933,"supply_value":424985.94,"advancers":2,"decliners":2,"exec_n":67,"units":1168,"desk_units":1168,"holder_units":0,"notional":14369.01,"revenue":32921.19,"inventory_value":171955.07,"open":9.6597,"close":66.2457,"high":341.9766,"low":1.8108,"vwap":12.3022,"sold":546.0,"active":369,"inventory":2576.0,"quoted":null,"velocity":1.4797,"demand_index":null,"sell_through":0.212,"desk_pnl":27970.69,"holder_pnl":0.0,"profitable_rate":0.8806,"downside_rate":0.0149,"exec_rate":0.10618066561014262},{"tick":7558,"closes_at":1790114400.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.6408,"cost_mean":22.101,"price_open":40.7445,"price_high":97.4635,"price_low":23.725,"price_close":45.9186,"list_price":45.9186,"supply_units":26697,"supply_value":431984.69,"advancers":5,"decliners":3,"exec_n":48,"units":612,"desk_units":612,"holder_units":0,"notional":11988.65,"revenue":31859.11,"inventory_value":152234.46,"open":9.7047,"close":31.9414,"high":52.1232,"low":1.1979,"vwap":19.5893,"sold":627.0,"active":355,"inventory":2351.0,"quoted":null,"velocity":1.7662,"demand_index":null,"sell_through":0.2667,"desk_pnl":26059.91,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0,"exec_rate":0.08149405772495756},{"tick":7559,"closes_at":1790121600.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":1.0905,"cost_mean":19.543,"price_open":86.1533,"price_high":97.6214,"price_low":19.8757,"price_close":26.3406,"list_price":26.3406,"supply_units":25364,"supply_value":340243.06,"advancers":1,"decliners":2,"exec_n":39,"units":561,"desk_units":561,"holder_units":0,"notional":8169.33,"revenue":40947.87,"inventory_value":176938.73,"open":3.5966,"close":7.7881,"high":329.9226,"low":2.0317,"vwap":14.5621,"sold":659.0,"active":353,"inventory":2585.0,"quoted":null,"velocity":1.8669,"demand_index":null,"sell_through":0.2549,"desk_pnl":15351.84,"holder_pnl":0.0,"profitable_rate":0.8718,"downside_rate":0.0,"exec_rate":0.07155963302752294},{"tick":7560,"closes_at":1790128800.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":1.096,"cost_mean":19.503,"price_open":48.3715,"price_high":127.9592,"price_low":24.4465,"price_close":29.9639,"list_price":29.9639,"supply_units":25345,"supply_value":366325.38,"advancers":4,"decliners":1,"exec_n":56,"units":822,"desk_units":822,"holder_units":0,"notional":14611.56,"revenue":37075.7,"inventory_value":170553.96,"open":1.2807,"close":5.1913,"high":338.3417,"low":1.2172,"vwap":17.7756,"sold":639.0,"active":347,"inventory":2532.0,"quoted":null,"velocity":1.8415,"demand_index":null,"sell_through":0.2524,"desk_pnl":35125.68,"holder_pnl":0.0,"profitable_rate":0.9107,"downside_rate":0.0357,"exec_rate":0.09655172413793103},{"tick":7561,"closes_at":1790136000.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":1.0184,"cost_mean":19.792,"price_open":51.2964,"price_high":109.4971,"price_low":21.2417,"price_close":41.5268,"list_price":41.5268,"supply_units":23053,"supply_value":314747.92,"advancers":6,"decliners":1,"exec_n":47,"units":625,"desk_units":625,"holder_units":0,"notional":9703.29,"revenue":33579.23,"inventory_value":186633.32,"open":1.2032,"close":3.9702,"high":342.3729,"low":1.2032,"vwap":15.5253,"sold":598.0,"active":339,"inventory":2552.0,"quoted":null,"velocity":1.764,"demand_index":null,"sell_through":0.2343,"desk_pnl":28597.36,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0213,"exec_rate":0.08289241622574955},{"tick":7562,"closes_at":1790143200.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":1.0086,"cost_mean":19.53,"price_open":64.0472,"price_high":84.4066,"price_low":17.5238,"price_close":26.4094,"list_price":26.4094,"supply_units":24014,"supply_value":338070.31,"advancers":3,"decliners":2,"exec_n":37,"units":401,"desk_units":401,"holder_units":0,"notional":5377.17,"revenue":54354.32,"inventory_value":243551.55,"open":1.2918,"close":2.2083,"high":56.8755,"low":1.2918,"vwap":13.4094,"sold":784.0,"active":357,"inventory":2827.0,"quoted":null,"velocity":2.1961,"demand_index":null,"sell_through":0.2773,"desk_pnl":11493.8,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.06981132075471698},{"tick":7563,"closes_at":1790150400.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.9643,"cost_mean":21.933,"price_open":66.4159,"price_high":118.8258,"price_low":20.089,"price_close":46.6446,"list_price":46.6446,"supply_units":25552,"supply_value":390703.68,"advancers":3,"decliners":1,"exec_n":48,"units":679,"desk_units":679,"holder_units":0,"notional":17234.11,"revenue":42119.99,"inventory_value":247640.16,"open":13.9931,"close":43.5256,"high":323.7484,"low":1.556,"vwap":25.3816,"sold":763.0,"active":353,"inventory":2781.0,"quoted":null,"velocity":2.1615,"demand_index":null,"sell_through":0.2744,"desk_pnl":31758.16,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0417,"exec_rate":0.08450704225352113},{"tick":7564,"closes_at":1790157600.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.7548,"cost_mean":18.791,"price_open":36.2727,"price_high":86.2803,"price_low":21.4361,"price_close":68.2428,"list_price":68.2428,"supply_units":24636,"supply_value":329242.0,"advancers":2,"decliners":3,"exec_n":46,"units":503,"desk_units":503,"holder_units":0,"notional":9461.54,"revenue":42310.4,"inventory_value":228685.51,"open":9.8933,"close":2.3712,"high":88.7836,"low":1.5961,"vwap":18.8102,"sold":606.0,"active":338,"inventory":2461.0,"quoted":null,"velocity":1.7929,"demand_index":null,"sell_through":0.2462,"desk_pnl":21937.33,"holder_pnl":0.0,"profitable_rate":0.9783,"downside_rate":0.0652,"exec_rate":0.08243727598566308},{"tick":7565,"closes_at":1790164800.0,"recorded":true,"settled":true,"menu_n":642,"cost_floor":0.734,"cost_mean":18.023,"price_open":36.0942,"price_high":67.1117,"price_low":20.6585,"price_close":31.1656,"list_price":31.1656,"supply_units":29147,"supply_value":390157.71,"advancers":2,"decliners":4,"exec_n":53,"units":1032,"desk_units":1032,"holder_units":0,"notional":14256.29,"revenue":37815.64,"inventory_value":250903.8,"open":13.2382,"close":3.9607,"high":52.5923,"low":1.5528,"vwap":13.8142,"sold":553.0,"active":335,"inventory":2507.0,"quoted":null,"velocity":1.6507,"demand_index":null,"sell_through":0.2206,"desk_pnl":29586.34,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0189,"exec_rate":0.08255451713395638},{"tick":7566,"closes_at":1790172000.0,"recorded":true,"settled":true,"menu_n":517,"cost_floor":0.7272,"cost_mean":19.659,"price_open":71.6091,"price_high":82.9662,"price_low":23.2579,"price_close":42.6588,"list_price":42.6588,"supply_units":24148,"supply_value":332173.18,"advancers":1,"decliners":2,"exec_n":48,"units":688,"desk_units":688,"holder_units":0,"notional":7073.11,"revenue":34389.86,"inventory_value":250329.14,"open":3.077,"close":64.1908,"high":68.2257,"low":1.4521,"vwap":10.2807,"sold":485.0,"active":325,"inventory":2396.0,"quoted":null,"velocity":1.4923,"demand_index":null,"sell_through":0.2024,"desk_pnl":17982.53,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0,"exec_rate":0.09284332688588008},{"tick":7567,"closes_at":1790179200.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":1.2248,"cost_mean":18.802,"price_open":41.0363,"price_high":78.4186,"price_low":19.8017,"price_close":49.67,"list_price":49.67,"supply_units":23091,"supply_value":314641.59,"advancers":3,"decliners":3,"exec_n":62,"units":920,"desk_units":920,"holder_units":0,"notional":10650.49,"revenue":47549.82,"inventory_value":274317.51,"open":9.9889,"close":6.8151,"high":62.694,"low":1.5371,"vwap":11.5766,"sold":549.0,"active":330,"inventory":2666.0,"quoted":null,"velocity":1.6636,"demand_index":null,"sell_through":0.2059,"desk_pnl":22972.52,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0161,"exec_rate":0.1111111111111111},{"tick":7568,"closes_at":1790186400.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.9202,"cost_mean":17.175,"price_open":35.0234,"price_high":98.3027,"price_low":20.587,"price_close":27.7131,"list_price":27.7131,"supply_units":24846,"supply_value":336297.81,"advancers":6,"decliners":3,"exec_n":51,"units":1112,"desk_units":1112,"holder_units":0,"notional":21048.54,"revenue":42033.88,"inventory_value":259422.54,"open":4.3985,"close":6.5803,"high":293.5528,"low":1.9431,"vwap":18.9285,"sold":678.0,"active":336,"inventory":3010.0,"quoted":null,"velocity":2.0179,"demand_index":null,"sell_through":0.2252,"desk_pnl":38979.35,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0392,"exec_rate":0.09272727272727273},{"tick":7569,"closes_at":1790193600.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.8781,"cost_mean":20.017,"price_open":44.2002,"price_high":91.5725,"price_low":21.3527,"price_close":37.795,"list_price":37.795,"supply_units":25792,"supply_value":402560.78,"advancers":2,"decliners":4,"exec_n":47,"units":643,"desk_units":643,"holder_units":0,"notional":9232.31,"revenue":40262.1,"inventory_value":269897.38,"open":9.3536,"close":9.2208,"high":295.435,"low":1.0336,"vwap":14.3582,"sold":652.0,"active":350,"inventory":3223.0,"quoted":null,"velocity":1.8629,"demand_index":null,"sell_through":0.2023,"desk_pnl":13566.9,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0,"exec_rate":0.0831858407079646},{"tick":7570,"closes_at":1790200800.0,"recorded":true,"settled":true,"menu_n":534,"cost_floor":0.9533,"cost_mean":21.067,"price_open":38.6386,"price_high":105.5462,"price_low":19.3971,"price_close":33.1059,"list_price":33.1059,"supply_units":23138,"supply_value":370168.44,"advancers":2,"decliners":4,"exec_n":40,"units":341,"desk_units":341,"holder_units":0,"notional":15863.58,"revenue":53884.76,"inventory_value":295634.17,"open":1.3996,"close":7.1543,"high":325.86,"low":1.3671,"vwap":46.5208,"sold":818.0,"active":360,"inventory":3585.0,"quoted":null,"velocity":2.2722,"demand_index":null,"sell_through":0.2282,"desk_pnl":24155.62,"holder_pnl":0.0,"profitable_rate":0.825,"downside_rate":0.025,"exec_rate":0.0749063670411985},{"tick":7571,"closes_at":1790208000.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.7812,"cost_mean":18.499,"price_open":38.7555,"price_high":94.5021,"price_low":21.6042,"price_close":34.91,"list_price":34.91,"supply_units":23944,"supply_value":368608.53,"advancers":0,"decliners":0,"exec_n":44,"units":588,"desk_units":588,"holder_units":0,"notional":7155.51,"revenue":44915.02,"inventory_value":284394.21,"open":13.9063,"close":30.5856,"high":311.7801,"low":1.6666,"vwap":12.1692,"sold":669.0,"active":370,"inventory":3520.0,"quoted":null,"velocity":1.8081,"demand_index":null,"sell_through":0.1901,"desk_pnl":13366.01,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.0784313725490196},{"tick":7572,"closes_at":1790215200.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.7793,"cost_mean":17.231,"price_open":36.8321,"price_high":75.1734,"price_low":19.8023,"price_close":46.0362,"list_price":46.0362,"supply_units":26026,"supply_value":331193.91,"advancers":4,"decliners":0,"exec_n":46,"units":684,"desk_units":684,"holder_units":0,"notional":4943.18,"revenue":47038.35,"inventory_value":286812.51,"open":18.337,"close":65.1112,"high":76.091,"low":2.0836,"vwap":7.2269,"sold":510.0,"active":354,"inventory":3202.0,"quoted":null,"velocity":1.4407,"demand_index":null,"sell_through":0.1593,"desk_pnl":11997.57,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0652,"exec_rate":0.07958477508650519},{"tick":7573,"closes_at":1790222400.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.598,"cost_mean":21.641,"price_open":43.8627,"price_high":71.1665,"price_low":23.0105,"price_close":43.5766,"list_price":43.5766,"supply_units":26941,"supply_value":406326.19,"advancers":5,"decliners":3,"exec_n":54,"units":605,"desk_units":605,"holder_units":0,"notional":6036.76,"revenue":48581.69,"inventory_value":264011.33,"open":28.413,"close":3.3222,"high":55.4975,"low":1.4917,"vwap":9.9781,"sold":589.0,"active":343,"inventory":3033.0,"quoted":null,"velocity":1.7172,"demand_index":null,"sell_through":0.1942,"desk_pnl":14314.42,"holder_pnl":0.0,"profitable_rate":0.8519,"downside_rate":0.037,"exec_rate":0.09591474245115453},{"tick":7574,"closes_at":1790229600.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.7815,"cost_mean":17.281,"price_open":57.5218,"price_high":76.8669,"price_low":18.4066,"price_close":41.2965,"list_price":41.2965,"supply_units":27755,"supply_value":351447.56,"advancers":5,"decliners":2,"exec_n":58,"units":1445,"desk_units":1445,"holder_units":0,"notional":12244.24,"revenue":32427.01,"inventory_value":233919.6,"open":1.2997,"close":66.8435,"high":95.6619,"low":1.2997,"vwap":8.4735,"sold":474.0,"active":349,"inventory":3045.0,"quoted":null,"velocity":1.3582,"demand_index":null,"sell_through":0.1557,"desk_pnl":18928.09,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0172,"exec_rate":0.09982788296041308},{"tick":7575,"closes_at":1790236800.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.8213,"cost_mean":21.786,"price_open":25.0855,"price_high":98.0071,"price_low":21.5153,"price_close":47.1911,"list_price":47.1911,"supply_units":25381,"supply_value":373962.55,"advancers":0,"decliners":2,"exec_n":53,"units":559,"desk_units":559,"holder_units":0,"notional":7619.84,"revenue":34427.36,"inventory_value":219217.4,"open":13.124,"close":7.3293,"high":162.0263,"low":2.0776,"vwap":13.6312,"sold":511.0,"active":356,"inventory":3238.0,"quoted":null,"velocity":1.4354,"demand_index":null,"sell_through":0.1578,"desk_pnl":17326.62,"holder_pnl":0.0,"profitable_rate":0.8679,"downside_rate":0.0,"exec_rate":0.08907563025210084},{"tick":7576,"closes_at":1790244000.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.8739,"cost_mean":18.949,"price_open":43.3527,"price_high":56.4792,"price_low":20.8226,"price_close":30.0283,"list_price":30.0283,"supply_units":28301,"supply_value":425735.84,"advancers":2,"decliners":4,"exec_n":49,"units":470,"desk_units":470,"holder_units":0,"notional":11584.76,"revenue":42994.04,"inventory_value":220201.85,"open":9.7833,"close":68.9136,"high":102.5834,"low":0.9568,"vwap":24.6484,"sold":858.0,"active":366,"inventory":3849.0,"quoted":null,"velocity":2.3443,"demand_index":null,"sell_through":0.2229,"desk_pnl":15860.91,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.08347529812606473},{"tick":7577,"closes_at":1790251200.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.7782,"cost_mean":20.534,"price_open":29.6288,"price_high":77.3779,"price_low":18.2475,"price_close":37.5392,"list_price":37.5392,"supply_units":23476,"supply_value":393477.85,"advancers":3,"decliners":0,"exec_n":50,"units":575,"desk_units":575,"holder_units":0,"notional":6394.47,"revenue":36617.99,"inventory_value":198296.79,"open":11.3711,"close":8.0063,"high":90.3603,"low":1.948,"vwap":11.1208,"sold":695.0,"active":375,"inventory":3517.0,"quoted":null,"velocity":1.8533,"demand_index":null,"sell_through":0.1976,"desk_pnl":13498.54,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.09140767824497258},{"tick":7578,"closes_at":1790258400.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.9467,"cost_mean":16.572,"price_open":39.3236,"price_high":54.7797,"price_low":17.8596,"price_close":42.7207,"list_price":42.7207,"supply_units":24633,"supply_value":292249.43,"advancers":1,"decliners":3,"exec_n":46,"units":533,"desk_units":533,"holder_units":0,"notional":8310.58,"revenue":46426.87,"inventory_value":193916.82,"open":8.8448,"close":3.1764,"high":67.0377,"low":0.9467,"vwap":15.5921,"sold":764.0,"active":373,"inventory":3426.0,"quoted":null,"velocity":2.0483,"demand_index":null,"sell_through":0.223,"desk_pnl":21608.98,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0217,"exec_rate":0.08273381294964029},{"tick":7579,"closes_at":1790265600.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.7245,"cost_mean":17.533,"price_open":28.5058,"price_high":53.2639,"price_low":17.4247,"price_close":39.7683,"list_price":39.7683,"supply_units":27294,"supply_value":409022.71,"advancers":1,"decliners":3,"exec_n":53,"units":556,"desk_units":556,"holder_units":0,"notional":7910.98,"revenue":52737.97,"inventory_value":174519.39,"open":8.8059,"close":16.4245,"high":50.4352,"low":1.3811,"vwap":14.2284,"sold":724.0,"active":381,"inventory":3218.0,"quoted":null,"velocity":1.9003,"demand_index":null,"sell_through":0.225,"desk_pnl":15608.88,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0,"exec_rate":0.09233449477351917},{"tick":7580,"closes_at":1790272800.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.764,"cost_mean":18.19,"price_open":35.1469,"price_high":63.3811,"price_low":19.2584,"price_close":54.7089,"list_price":54.7089,"supply_units":24160,"supply_value":314060.0,"advancers":1,"decliners":3,"exec_n":44,"units":353,"desk_units":353,"holder_units":0,"notional":2957.08,"revenue":47979.84,"inventory_value":157819.8,"open":12.5692,"close":7.8352,"high":34.3403,"low":1.6136,"vwap":8.377,"sold":688.0,"active":364,"inventory":2952.0,"quoted":null,"velocity":1.8901,"demand_index":null,"sell_through":0.2331,"desk_pnl":6602.4,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0,"exec_rate":0.07927927927927927},{"tick":7581,"closes_at":1790280000.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.9817,"cost_mean":18.239,"price_open":36.4935,"price_high":68.4972,"price_low":16.5617,"price_close":43.0505,"list_price":43.0505,"supply_units":25746,"supply_value":366312.25,"advancers":1,"decliners":1,"exec_n":41,"units":430,"desk_units":430,"holder_units":0,"notional":5722.49,"revenue":42294.95,"inventory_value":144534.45,"open":6.7001,"close":17.344,"high":58.3196,"low":1.6791,"vwap":13.3081,"sold":709.0,"active":367,"inventory":2810.0,"quoted":null,"velocity":1.9319,"demand_index":null,"sell_through":0.2523,"desk_pnl":10272.77,"holder_pnl":0.0,"profitable_rate":0.9268,"downside_rate":0.0,"exec_rate":0.07536764705882353},{"tick":7582,"closes_at":1790287200.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.7985,"cost_mean":17.106,"price_open":32.2648,"price_high":67.9921,"price_low":18.9425,"price_close":35.5084,"list_price":35.5084,"supply_units":26668,"supply_value":341549.43,"advancers":1,"decliners":1,"exec_n":41,"units":611,"desk_units":611,"holder_units":0,"notional":8469.72,"revenue":24194.9,"inventory_value":114353.32,"open":10.1623,"close":7.9125,"high":52.2325,"low":2.0779,"vwap":13.8621,"sold":471.0,"active":356,"inventory":2422.0,"quoted":null,"velocity":1.323,"demand_index":null,"sell_through":0.1945,"desk_pnl":16649.21,"holder_pnl":0.0,"profitable_rate":0.9268,"downside_rate":0.0488,"exec_rate":0.07360861759425494},{"tick":7583,"closes_at":1790294400.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.7912,"cost_mean":17.731,"price_open":23.8746,"price_high":72.3012,"price_low":19.5928,"price_close":58.3418,"list_price":58.3418,"supply_units":24436,"supply_value":299206.7,"advancers":4,"decliners":1,"exec_n":50,"units":453,"desk_units":453,"holder_units":0,"notional":3344.84,"revenue":31757.55,"inventory_value":116682.6,"open":8.7635,"close":8.1969,"high":51.2214,"low":0.9306,"vwap":7.3837,"sold":555.0,"active":367,"inventory":2457.0,"quoted":null,"velocity":1.5123,"demand_index":null,"sell_through":0.2259,"desk_pnl":7262.79,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.09398496240601503},{"tick":7584,"closes_at":1790301600.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":0.7471,"cost_mean":21.492,"price_open":41.2344,"price_high":114.0899,"price_low":17.8731,"price_close":32.9418,"list_price":32.9418,"supply_units":24220,"supply_value":324631.95,"advancers":1,"decliners":4,"exec_n":50,"units":558,"desk_units":558,"holder_units":0,"notional":13243.71,"revenue":23857.97,"inventory_value":108951.88,"open":15.7888,"close":27.8222,"high":326.1526,"low":2.7275,"vwap":23.7342,"sold":547.0,"active":353,"inventory":2359.0,"quoted":null,"velocity":1.5496,"demand_index":null,"sell_through":0.2319,"desk_pnl":27990.14,"holder_pnl":0.0,"profitable_rate":0.96,"downside_rate":0.02,"exec_rate":0.08787346221441125},{"tick":7585,"closes_at":1790308800.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.8818,"cost_mean":17.454,"price_open":37.3986,"price_high":54.9667,"price_low":18.0404,"price_close":38.5177,"list_price":38.5177,"supply_units":26755,"supply_value":333782.62,"advancers":1,"decliners":1,"exec_n":34,"units":742,"desk_units":742,"holder_units":0,"notional":4500.76,"revenue":25526.1,"inventory_value":102055.19,"open":33.9073,"close":29.1017,"high":43.7308,"low":1.0846,"vwap":6.0657,"sold":491.0,"active":353,"inventory":2151.0,"quoted":null,"velocity":1.3909,"demand_index":null,"sell_through":0.2283,"desk_pnl":10446.95,"holder_pnl":0.0,"profitable_rate":0.9706,"downside_rate":0.0,"exec_rate":0.06104129263913824},{"tick":7586,"closes_at":1790316000.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":0.911,"cost_mean":20.507,"price_open":31.8436,"price_high":92.1563,"price_low":18.5487,"price_close":82.7556,"list_price":82.7556,"supply_units":24002,"supply_value":351665.12,"advancers":1,"decliners":0,"exec_n":41,"units":483,"desk_units":483,"holder_units":0,"notional":7655.89,"revenue":26973.55,"inventory_value":107157.04,"open":10.5497,"close":43.5944,"high":123.7642,"low":0.9788,"vwap":15.8507,"sold":443.0,"active":343,"inventory":2097.0,"quoted":null,"velocity":1.2915,"demand_index":null,"sell_through":0.2113,"desk_pnl":13107.66,"holder_pnl":0.0,"profitable_rate":0.8537,"downside_rate":0.0488,"exec_rate":0.07869481765834933},{"tick":7587,"closes_at":1790323200.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.8377,"cost_mean":19.666,"price_open":28.8068,"price_high":62.4178,"price_low":20.048,"price_close":38.7883,"list_price":38.7883,"supply_units":23613,"supply_value":373066.32,"advancers":1,"decliners":0,"exec_n":40,"units":694,"desk_units":694,"holder_units":0,"notional":13435.62,"revenue":24831.16,"inventory_value":112696.81,"open":10.0938,"close":5.315,"high":99.2121,"low":1.8214,"vwap":19.3597,"sold":500.0,"active":331,"inventory":2393.0,"quoted":null,"velocity":1.5106,"demand_index":null,"sell_through":0.2089,"desk_pnl":20288.95,"holder_pnl":0.0,"profitable_rate":0.85,"downside_rate":0.025,"exec_rate":0.07130124777183601},{"tick":7588,"closes_at":1790330400.0,"recorded":true,"settled":true,"menu_n":632,"cost_floor":0.9802,"cost_mean":19.181,"price_open":43.6396,"price_high":66.3098,"price_low":18.8352,"price_close":34.5604,"list_price":34.5604,"supply_units":28374,"supply_value":392612.73,"advancers":2,"decliners":1,"exec_n":54,"units":799,"desk_units":799,"holder_units":0,"notional":8771.26,"revenue":36743.89,"inventory_value":132745.69,"open":10.6206,"close":3.2537,"high":54.7344,"low":1.2293,"vwap":10.9778,"sold":696.0,"active":324,"inventory":2527.0,"quoted":null,"velocity":2.1481,"demand_index":null,"sell_through":0.2754,"desk_pnl":15715.45,"holder_pnl":0.0,"profitable_rate":0.8704,"downside_rate":0.037,"exec_rate":0.08544303797468354},{"tick":7589,"closes_at":1790337600.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.8391,"cost_mean":18.893,"price_open":45.281,"price_high":90.2235,"price_low":18.9872,"price_close":40.35,"list_price":40.35,"supply_units":28549,"supply_value":393885.41,"advancers":2,"decliners":4,"exec_n":57,"units":1209,"desk_units":1209,"holder_units":0,"notional":11827.29,"revenue":30871.4,"inventory_value":140129.23,"open":9.5837,"close":62.1512,"high":62.1512,"low":1.2852,"vwap":9.7827,"sold":505.0,"active":313,"inventory":2277.0,"quoted":null,"velocity":1.6134,"demand_index":null,"sell_through":0.2218,"desk_pnl":28054.59,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0351,"exec_rate":0.09531772575250837},{"tick":7590,"closes_at":1790344800.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.8789,"cost_mean":19.05,"price_open":33.4752,"price_high":63.0445,"price_low":22.5536,"price_close":50.1382,"list_price":50.1382,"supply_units":25114,"supply_value":334352.58,"advancers":3,"decliners":7,"exec_n":56,"units":824,"desk_units":824,"holder_units":0,"notional":7660.01,"revenue":30041.31,"inventory_value":138539.39,"open":1.3307,"close":2.4086,"high":54.5825,"low":1.0551,"vwap":9.2961,"sold":650.0,"active":308,"inventory":2487.0,"quoted":null,"velocity":2.1104,"demand_index":null,"sell_through":0.2614,"desk_pnl":14182.79,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0179,"exec_rate":0.09572649572649573},{"tick":7591,"closes_at":1790352000.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.7807,"cost_mean":18.076,"price_open":36.89,"price_high":62.8914,"price_low":17.7117,"price_close":37.0839,"list_price":37.0839,"supply_units":26496,"supply_value":369062.48,"advancers":2,"decliners":1,"exec_n":46,"units":797,"desk_units":797,"holder_units":0,"notional":16235.88,"revenue":30773.02,"inventory_value":164554.56,"open":8.8352,"close":9.7924,"high":73.4034,"low":2.188,"vwap":20.3712,"sold":797.0,"active":316,"inventory":2899.0,"quoted":null,"velocity":2.5222,"demand_index":null,"sell_through":0.2749,"desk_pnl":31020.28,"holder_pnl":0.0,"profitable_rate":0.8261,"downside_rate":0.0217,"exec_rate":0.08348457350272233},{"tick":7592,"closes_at":1790359200.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.6461,"cost_mean":18.593,"price_open":56.2878,"price_high":96.307,"price_low":20.7165,"price_close":28.3748,"list_price":28.3748,"supply_units":27502,"supply_value":342219.4,"advancers":1,"decliners":2,"exec_n":58,"units":988,"desk_units":988,"holder_units":0,"notional":14126.0,"revenue":35338.43,"inventory_value":179256.03,"open":9.4028,"close":3.1938,"high":319.7506,"low":0.7248,"vwap":14.2976,"sold":787.0,"active":316,"inventory":3058.0,"quoted":null,"velocity":2.4905,"demand_index":null,"sell_through":0.2574,"desk_pnl":22506.5,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0,"exec_rate":0.09747899159663866},{"tick":7593,"closes_at":1790366400.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.6706,"cost_mean":17.539,"price_open":39.9419,"price_high":60.3606,"price_low":21.1497,"price_close":39.8588,"list_price":39.8588,"supply_units":25699,"supply_value":332704.71,"advancers":1,"decliners":1,"exec_n":45,"units":432,"desk_units":432,"holder_units":0,"notional":5994.96,"revenue":39106.88,"inventory_value":187904.72,"open":21.2516,"close":2.9941,"high":51.2785,"low":0.9518,"vwap":13.8772,"sold":610.0,"active":327,"inventory":2894.0,"quoted":null,"velocity":1.8654,"demand_index":null,"sell_through":0.2108,"desk_pnl":15723.57,"holder_pnl":0.0,"profitable_rate":0.9556,"downside_rate":0.0,"exec_rate":0.07894736842105263},{"tick":7594,"closes_at":1790373600.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.9241,"cost_mean":19.069,"price_open":26.5471,"price_high":62.9601,"price_low":17.0949,"price_close":45.3186,"list_price":45.3186,"supply_units":27088,"supply_value":354678.58,"advancers":3,"decliners":0,"exec_n":37,"units":618,"desk_units":618,"holder_units":0,"notional":4918.88,"revenue":35443.53,"inventory_value":195738.83,"open":9.373,"close":3.1075,"high":72.3778,"low":2.049,"vwap":7.9594,"sold":637.0,"active":337,"inventory":3028.0,"quoted":null,"velocity":1.8902,"demand_index":null,"sell_through":0.2104,"desk_pnl":9412.6,"holder_pnl":0.0,"profitable_rate":0.7838,"downside_rate":0.0,"exec_rate":0.06379310344827586},{"tick":7595,"closes_at":1790380800.0,"recorded":true,"settled":true,"menu_n":630,"cost_floor":0.9364,"cost_mean":18.072,"price_open":37.1108,"price_high":80.209,"price_low":19.9057,"price_close":47.3902,"list_price":47.3902,"supply_units":29397,"supply_value":382688.08,"advancers":3,"decliners":0,"exec_n":40,"units":641,"desk_units":641,"holder_units":0,"notional":5840.61,"revenue":37015.41,"inventory_value":185358.17,"open":1.4383,"close":34.3161,"high":110.6568,"low":1.3963,"vwap":9.1117,"sold":744.0,"active":339,"inventory":3200.0,"quoted":null,"velocity":2.1947,"demand_index":null,"sell_through":0.2325,"desk_pnl":11005.49,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.025,"exec_rate":0.06349206349206349},{"tick":7596,"closes_at":1790388000.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.9959,"cost_mean":20.907,"price_open":57.2993,"price_high":98.4529,"price_low":16.6514,"price_close":40.0733,"list_price":40.0733,"supply_units":24807,"supply_value":356447.96,"advancers":0,"decliners":3,"exec_n":57,"units":542,"desk_units":542,"holder_units":0,"notional":6013.99,"revenue":39725.02,"inventory_value":193470.21,"open":8.3833,"close":8.4318,"high":36.2107,"low":1.5151,"vwap":11.0959,"sold":712.0,"active":347,"inventory":3019.0,"quoted":null,"velocity":2.0519,"demand_index":null,"sell_through":0.2358,"desk_pnl":11399.44,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0175,"exec_rate":0.09930313588850175},{"tick":7597,"closes_at":1790395200.0,"recorded":true,"settled":true,"menu_n":522,"cost_floor":0.7401,"cost_mean":21.699,"price_open":40.6124,"price_high":91.1153,"price_low":18.6704,"price_close":33.6773,"list_price":33.6773,"supply_units":21861,"supply_value":333449.0,"advancers":2,"decliners":3,"exec_n":67,"units":953,"desk_units":953,"holder_units":0,"notional":7808.0,"revenue":28497.38,"inventory_value":189467.25,"open":3.6777,"close":60.5269,"high":110.3993,"low":1.9598,"vwap":8.1931,"sold":697.0,"active":355,"inventory":3056.0,"quoted":null,"velocity":1.9634,"demand_index":null,"sell_through":0.2281,"desk_pnl":14260.01,"holder_pnl":0.0,"profitable_rate":0.9254,"downside_rate":0.0448,"exec_rate":0.12835249042145594},{"tick":7598,"closes_at":1790402400.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.7372,"cost_mean":17.629,"price_open":37.3775,"price_high":118.0595,"price_low":17.9119,"price_close":23.2592,"list_price":23.2592,"supply_units":27042,"supply_value":386247.27,"advancers":2,"decliners":1,"exec_n":48,"units":629,"desk_units":629,"holder_units":0,"notional":4787.53,"revenue":31820.5,"inventory_value":174977.3,"open":18.5658,"close":3.0045,"high":333.8866,"low":0.8497,"vwap":7.6113,"sold":653.0,"active":352,"inventory":2635.0,"quoted":null,"velocity":1.8551,"demand_index":null,"sell_through":0.2478,"desk_pnl":9755.57,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0417,"exec_rate":0.0855614973262032},{"tick":7599,"closes_at":1790409600.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.8618,"cost_mean":20.654,"price_open":34.8447,"price_high":74.8174,"price_low":19.6998,"price_close":43.7315,"list_price":43.7315,"supply_units":23392,"supply_value":328454.71,"advancers":4,"decliners":1,"exec_n":57,"units":725,"desk_units":725,"holder_units":0,"notional":6200.01,"revenue":38240.32,"inventory_value":177186.27,"open":1.4226,"close":37.1184,"high":120.3457,"low":0.8618,"vwap":8.5517,"sold":823.0,"active":373,"inventory":2990.0,"quoted":null,"velocity":2.2064,"demand_index":null,"sell_through":0.2753,"desk_pnl":13547.3,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0351,"exec_rate":0.10052910052910052},{"tick":7600,"closes_at":1790416800.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":0.6923,"cost_mean":20.424,"price_open":27.0538,"price_high":102.677,"price_low":22.7985,"price_close":51.9388,"list_price":51.9388,"supply_units":26652,"supply_value":382653.74,"advancers":0,"decliners":4,"exec_n":56,"units":694,"desk_units":694,"holder_units":0,"notional":6684.23,"revenue":42318.39,"inventory_value":165675.88,"open":18.4033,"close":32.4471,"high":344.6554,"low":2.5653,"vwap":9.6315,"sold":788.0,"active":363,"inventory":2636.0,"quoted":null,"velocity":2.1708,"demand_index":null,"sell_through":0.2989,"desk_pnl":11553.48,"holder_pnl":0.0,"profitable_rate":0.8214,"downside_rate":0.0357,"exec_rate":0.09271523178807947},{"tick":7601,"closes_at":1790424000.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.7066,"cost_mean":19.562,"price_open":41.7082,"price_high":73.3666,"price_low":20.3224,"price_close":43.7985,"list_price":43.7985,"supply_units":25504,"supply_value":352262.56,"advancers":1,"decliners":2,"exec_n":55,"units":1029,"desk_units":1029,"holder_units":0,"notional":11565.69,"revenue":23915.43,"inventory_value":145428.61,"open":1.3673,"close":12.5251,"high":111.8042,"low":1.3673,"vwap":11.2397,"sold":598.0,"active":359,"inventory":2568.0,"quoted":null,"velocity":1.6657,"demand_index":null,"sell_through":0.2329,"desk_pnl":17339.96,"holder_pnl":0.0,"profitable_rate":0.9818,"downside_rate":0.0,"exec_rate":0.09499136442141623},{"tick":7602,"closes_at":1790431200.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.8788,"cost_mean":19.352,"price_open":51.216,"price_high":69.0791,"price_low":21.7086,"price_close":59.5423,"list_price":59.5423,"supply_units":28157,"supply_value":389711.03,"advancers":3,"decliners":1,"exec_n":48,"units":529,"desk_units":529,"holder_units":0,"notional":9734.86,"revenue":22946.13,"inventory_value":146325.8,"open":9.2034,"close":2.4413,"high":108.0628,"low":0.8788,"vwap":18.4024,"sold":591.0,"active":373,"inventory":2392.0,"quoted":null,"velocity":1.5845,"demand_index":null,"sell_through":0.2471,"desk_pnl":12817.25,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0417,"exec_rate":0.07830342577487764},{"tick":7603,"closes_at":1790438400.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":1.0099,"cost_mean":19.24,"price_open":66.161,"price_high":80.6982,"price_low":23.7181,"price_close":43.5475,"list_price":43.5475,"supply_units":26733,"supply_value":382165.14,"advancers":2,"decliners":2,"exec_n":47,"units":554,"desk_units":554,"holder_units":0,"notional":4959.46,"revenue":27868.57,"inventory_value":156703.05,"open":11.9719,"close":8.5674,"high":87.4401,"low":1.1747,"vwap":8.9521,"sold":565.0,"active":378,"inventory":2588.0,"quoted":null,"velocity":1.4947,"demand_index":null,"sell_through":0.2183,"desk_pnl":13595.52,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0,"exec_rate":0.08159722222222222},{"tick":7604,"closes_at":1790445600.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.924,"cost_mean":18.302,"price_open":53.8127,"price_high":69.7212,"price_low":20.7807,"price_close":33.5372,"list_price":33.5372,"supply_units":26769,"supply_value":359098.25,"advancers":1,"decliners":5,"exec_n":56,"units":959,"desk_units":959,"holder_units":0,"notional":6425.03,"revenue":23644.65,"inventory_value":156119.5,"open":1.9132,"close":3.2335,"high":102.6181,"low":0.9405,"vwap":6.6997,"sold":584.0,"active":380,"inventory":2740.0,"quoted":null,"velocity":1.5368,"demand_index":null,"sell_through":0.2131,"desk_pnl":13824.49,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0357,"exec_rate":0.09180327868852459},{"tick":7605,"closes_at":1790452800.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.6916,"cost_mean":21.937,"price_open":64.3279,"price_high":91.6663,"price_low":23.1926,"price_close":23.1926,"list_price":23.1926,"supply_units":27862,"supply_value":467180.81,"advancers":5,"decliners":2,"exec_n":46,"units":634,"desk_units":634,"holder_units":0,"notional":5681.41,"revenue":39665.24,"inventory_value":166446.53,"open":13.9653,"close":11.9994,"high":52.8764,"low":0.6916,"vwap":8.9612,"sold":773.0,"active":383,"inventory":2886.0,"quoted":null,"velocity":2.0183,"demand_index":null,"sell_through":0.2678,"desk_pnl":16778.84,"holder_pnl":0.0,"profitable_rate":0.9348,"downside_rate":0.0435,"exec_rate":0.07419354838709677},{"tick":7606,"closes_at":1790460000.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.7996,"cost_mean":18.553,"price_open":34.2761,"price_high":74.9901,"price_low":21.5534,"price_close":46.7823,"list_price":46.7823,"supply_units":29400,"supply_value":381667.2,"advancers":0,"decliners":2,"exec_n":52,"units":1017,"desk_units":1017,"holder_units":0,"notional":9859.35,"revenue":31654.39,"inventory_value":153051.66,"open":9.7286,"close":5.6047,"high":80.5622,"low":1.4204,"vwap":9.6945,"sold":565.0,"active":373,"inventory":2811.0,"quoted":null,"velocity":1.5147,"demand_index":null,"sell_through":0.201,"desk_pnl":28553.2,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0385,"exec_rate":0.08623548922056384},{"tick":7607,"closes_at":1790467200.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.7056,"cost_mean":17.088,"price_open":20.3654,"price_high":64.5606,"price_low":19.8602,"price_close":30.9,"list_price":30.9,"supply_units":24192,"supply_value":312983.65,"advancers":2,"decliners":4,"exec_n":50,"units":779,"desk_units":779,"holder_units":0,"notional":13125.28,"revenue":37703.41,"inventory_value":155539.3,"open":17.9344,"close":3.1262,"high":77.5801,"low":0.9432,"vwap":16.8489,"sold":924.0,"active":372,"inventory":3128.0,"quoted":null,"velocity":2.4839,"demand_index":null,"sell_through":0.2954,"desk_pnl":25138.4,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.02,"exec_rate":0.09398496240601503},{"tick":7608,"closes_at":1790474400.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.9844,"cost_mean":21.58,"price_open":51.5475,"price_high":100.5325,"price_low":23.6313,"price_close":44.1469,"list_price":44.1469,"supply_units":28069,"supply_value":386757.5,"advancers":4,"decliners":4,"exec_n":77,"units":1153,"desk_units":1153,"holder_units":0,"notional":12442.38,"revenue":37062.67,"inventory_value":145823.39,"open":1.8833,"close":3.0507,"high":331.8627,"low":0.9844,"vwap":10.7913,"sold":849.0,"active":368,"inventory":2859.0,"quoted":null,"velocity":2.3071,"demand_index":null,"sell_through":0.297,"desk_pnl":27338.56,"holder_pnl":0.0,"profitable_rate":0.8701,"downside_rate":0.026,"exec_rate":0.12706270627062707},{"tick":7609,"closes_at":1790481600.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":1.0527,"cost_mean":18.888,"price_open":38.4555,"price_high":87.3637,"price_low":18.3707,"price_close":29.9521,"list_price":29.9521,"supply_units":27061,"supply_value":342487.64,"advancers":3,"decliners":4,"exec_n":49,"units":1064,"desk_units":1064,"holder_units":0,"notional":10205.72,"revenue":31443.69,"inventory_value":160215.96,"open":1.4407,"close":14.0499,"high":278.1772,"low":1.4,"vwap":9.5918,"sold":525.0,"active":355,"inventory":2633.0,"quoted":null,"velocity":1.4789,"demand_index":null,"sell_through":0.1994,"desk_pnl":23445.94,"holder_pnl":0.0,"profitable_rate":0.898,"downside_rate":0.0204,"exec_rate":0.08797127468581688},{"tick":7610,"closes_at":1790488800.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6706,"cost_mean":21.618,"price_open":30.7227,"price_high":65.4688,"price_low":17.5409,"price_close":46.1318,"list_price":46.1318,"supply_units":28499,"supply_value":393377.59,"advancers":2,"decliners":3,"exec_n":28,"units":463,"desk_units":463,"holder_units":0,"notional":7094.4,"revenue":41900.24,"inventory_value":182760.94,"open":5.7135,"close":5.205,"high":127.6492,"low":1.0195,"vwap":15.3227,"sold":787.0,"active":379,"inventory":3278.0,"quoted":null,"velocity":2.0765,"demand_index":null,"sell_through":0.2401,"desk_pnl":18177.73,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.05063291139240506},{"tick":7611,"closes_at":1790496000.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":0.7026,"cost_mean":20.867,"price_open":56.5075,"price_high":98.6292,"price_low":19.8247,"price_close":25.984,"list_price":25.984,"supply_units":25315,"supply_value":341291.12,"advancers":2,"decliners":1,"exec_n":54,"units":1049,"desk_units":1049,"holder_units":0,"notional":8172.98,"revenue":41963.82,"inventory_value":184608.76,"open":9.3769,"close":10.3754,"high":150.2557,"low":1.621,"vwap":7.7912,"sold":917.0,"active":384,"inventory":3332.0,"quoted":null,"velocity":2.388,"demand_index":null,"sell_through":0.2752,"desk_pnl":12771.17,"holder_pnl":0.0,"profitable_rate":0.7778,"downside_rate":0.0,"exec_rate":0.10150375939849623},{"tick":7612,"closes_at":1790503200.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":1.0296,"cost_mean":21.232,"price_open":46.1427,"price_high":89.7446,"price_low":19.4504,"price_close":43.8807,"list_price":43.8807,"supply_units":26104,"supply_value":388991.82,"advancers":2,"decliners":2,"exec_n":52,"units":489,"desk_units":489,"holder_units":0,"notional":7363.62,"revenue":39326.32,"inventory_value":176887.61,"open":10.9544,"close":115.2829,"high":115.2829,"low":2.0094,"vwap":15.0585,"sold":887.0,"active":373,"inventory":3076.0,"quoted":null,"velocity":2.378,"demand_index":null,"sell_through":0.2884,"desk_pnl":14607.68,"holder_pnl":0.0,"profitable_rate":0.8654,"downside_rate":0.0192,"exec_rate":0.09059233449477352},{"tick":7613,"closes_at":1790510400.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.8915,"cost_mean":17.016,"price_open":30.2124,"price_high":67.8696,"price_low":17.8119,"price_close":44.3334,"list_price":44.3334,"supply_units":29282,"supply_value":372475.32,"advancers":3,"decliners":2,"exec_n":63,"units":944,"desk_units":944,"holder_units":0,"notional":16462.65,"revenue":37234.93,"inventory_value":176543.61,"open":1.4216,"close":56.7791,"high":133.0664,"low":1.4216,"vwap":17.4392,"sold":781.0,"active":367,"inventory":3187.0,"quoted":null,"velocity":2.1281,"demand_index":null,"sell_through":0.2451,"desk_pnl":31759.28,"holder_pnl":0.0,"profitable_rate":0.9365,"downside_rate":0.0317,"exec_rate":0.10806174957118353},{"tick":7614,"closes_at":1790517600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.6498,"cost_mean":20.027,"price_open":23.8883,"price_high":112.3532,"price_low":20.4927,"price_close":47.2216,"list_price":47.2216,"supply_units":24962,"supply_value":316301.93,"advancers":2,"decliners":2,"exec_n":53,"units":1024,"desk_units":1024,"holder_units":0,"notional":10077.7,"revenue":50892.4,"inventory_value":187539.5,"open":24.9731,"close":2.9531,"high":320.409,"low":1.0279,"vwap":9.8415,"sold":1033.0,"active":376,"inventory":3277.0,"quoted":null,"velocity":2.7473,"demand_index":null,"sell_through":0.3152,"desk_pnl":23154.37,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0189,"exec_rate":0.09532374100719425},{"tick":7615,"closes_at":1790524800.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.6752,"cost_mean":18.414,"price_open":55.8673,"price_high":108.2929,"price_low":19.8644,"price_close":29.7037,"list_price":29.7037,"supply_units":28515,"supply_value":365942.06,"advancers":3,"decliners":3,"exec_n":53,"units":959,"desk_units":959,"holder_units":0,"notional":16336.01,"revenue":59985.37,"inventory_value":184465.94,"open":10.1127,"close":8.6814,"high":294.9663,"low":2.0552,"vwap":17.0344,"sold":928.0,"active":372,"inventory":3107.0,"quoted":null,"velocity":2.4946,"demand_index":null,"sell_through":0.2987,"desk_pnl":39551.12,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0377,"exec_rate":0.08702791461412152},{"tick":7616,"closes_at":1790532000.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.6833,"cost_mean":16.89,"price_open":42.1622,"price_high":53.4581,"price_low":18.179,"price_close":33.4049,"list_price":33.4049,"supply_units":27717,"supply_value":384293.87,"advancers":1,"decliners":4,"exec_n":49,"units":490,"desk_units":490,"holder_units":0,"notional":4666.75,"revenue":39875.84,"inventory_value":157201.09,"open":1.4467,"close":54.1892,"high":54.1892,"low":1.4467,"vwap":9.524,"sold":887.0,"active":375,"inventory":3044.0,"quoted":null,"velocity":2.3653,"demand_index":null,"sell_through":0.2914,"desk_pnl":14109.46,"holder_pnl":0.0,"profitable_rate":0.9796,"downside_rate":0.0,"exec_rate":0.08249158249158249},{"tick":7617,"closes_at":1790539200.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.6873,"cost_mean":17.548,"price_open":45.8482,"price_high":69.3537,"price_low":19.4449,"price_close":32.9675,"list_price":32.9675,"supply_units":27363,"supply_value":322910.46,"advancers":1,"decliners":1,"exec_n":64,"units":1405,"desk_units":1405,"holder_units":0,"notional":13215.62,"revenue":35419.09,"inventory_value":188282.36,"open":10.7748,"close":2.7352,"high":83.5374,"low":1.0222,"vwap":9.4061,"sold":656.0,"active":366,"inventory":2835.0,"quoted":null,"velocity":1.7923,"demand_index":null,"sell_through":0.2314,"desk_pnl":32390.61,"holder_pnl":0.0,"profitable_rate":0.9688,"downside_rate":0.0781,"exec_rate":0.11367673179396093},{"tick":7618,"closes_at":1790546400.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.6899,"cost_mean":20.131,"price_open":33.9343,"price_high":117.5692,"price_low":18.2116,"price_close":49.5838,"list_price":49.5838,"supply_units":24734,"supply_value":360705.08,"advancers":1,"decliners":0,"exec_n":57,"units":774,"desk_units":774,"holder_units":0,"notional":10679.43,"revenue":41108.3,"inventory_value":198121.77,"open":2.52,"close":2.8546,"high":321.8298,"low":1.0308,"vwap":13.7977,"sold":555.0,"active":369,"inventory":2816.0,"quoted":null,"velocity":1.5041,"demand_index":null,"sell_through":0.1971,"desk_pnl":19858.24,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0351,"exec_rate":0.10088495575221239},{"tick":7619,"closes_at":1790553600.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.5566,"cost_mean":20.669,"price_open":36.5331,"price_high":91.7386,"price_low":19.041,"price_close":41.019,"list_price":41.019,"supply_units":24961,"supply_value":391437.78,"advancers":2,"decliners":0,"exec_n":50,"units":911,"desk_units":911,"holder_units":0,"notional":12686.33,"revenue":40399.98,"inventory_value":197881.66,"open":16.8915,"close":10.1024,"high":89.9865,"low":0.9604,"vwap":13.9257,"sold":600.0,"active":373,"inventory":3189.0,"quoted":null,"velocity":1.6086,"demand_index":null,"sell_through":0.1881,"desk_pnl":17522.39,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.08944543828264759},{"tick":7620,"closes_at":1790560800.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.7101,"cost_mean":21.191,"price_open":82.6199,"price_high":129.8703,"price_low":20.3763,"price_close":42.1888,"list_price":42.1888,"supply_units":26767,"supply_value":372031.44,"advancers":2,"decliners":2,"exec_n":46,"units":991,"desk_units":991,"holder_units":0,"notional":9275.99,"revenue":47458.74,"inventory_value":209645.29,"open":1.5358,"close":11.6802,"high":118.5429,"low":1.4984,"vwap":9.3602,"sold":987.0,"active":399,"inventory":3568.0,"quoted":null,"velocity":2.4737,"demand_index":null,"sell_through":0.2766,"desk_pnl":16852.6,"holder_pnl":0.0,"profitable_rate":0.8261,"downside_rate":0.0217,"exec_rate":0.07876712328767123},{"tick":7621,"closes_at":1790568000.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":1.0652,"cost_mean":16.606,"price_open":33.9664,"price_high":61.7412,"price_low":20.1813,"price_close":55.6185,"list_price":55.6185,"supply_units":27592,"supply_value":363103.36,"advancers":1,"decliners":4,"exec_n":44,"units":640,"desk_units":640,"holder_units":0,"notional":6357.99,"revenue":41425.77,"inventory_value":205992.89,"open":18.1509,"close":7.4538,"high":87.9136,"low":2.4483,"vwap":9.9344,"sold":920.0,"active":403,"inventory":3415.0,"quoted":null,"velocity":2.2829,"demand_index":null,"sell_through":0.2694,"desk_pnl":12734.47,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.07625649913344887},{"tick":7622,"closes_at":1790575200.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.6595,"cost_mean":17.566,"price_open":27.1931,"price_high":76.6941,"price_low":20.9685,"price_close":25.2083,"list_price":25.2083,"supply_units":27456,"supply_value":352281.79,"advancers":1,"decliners":4,"exec_n":52,"units":944,"desk_units":944,"holder_units":0,"notional":11765.55,"revenue":45493.33,"inventory_value":212710.17,"open":7.9583,"close":72.8927,"high":312.9895,"low":1.0418,"vwap":12.4635,"sold":897.0,"active":418,"inventory":3345.0,"quoted":null,"velocity":2.1459,"demand_index":null,"sell_through":0.2682,"desk_pnl":23040.28,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0385,"exec_rate":0.08950086058519793},{"tick":7623,"closes_at":1790582400.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.9888,"cost_mean":18.437,"price_open":48.1701,"price_high":78.3088,"price_low":21.2721,"price_close":43.3172,"list_price":43.3172,"supply_units":26623,"supply_value":322208.29,"advancers":4,"decliners":1,"exec_n":45,"units":984,"desk_units":984,"holder_units":0,"notional":10307.45,"revenue":40612.85,"inventory_value":200714.07,"open":7.7767,"close":17.2435,"high":86.5177,"low":2.0662,"vwap":10.475,"sold":837.0,"active":415,"inventory":3406.0,"quoted":null,"velocity":2.0169,"demand_index":null,"sell_through":0.2457,"desk_pnl":13055.02,"holder_pnl":0.0,"profitable_rate":0.8667,"downside_rate":0.0,"exec_rate":0.07588532883642496},{"tick":7624,"closes_at":1790589600.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.8957,"cost_mean":19.572,"price_open":32.7141,"price_high":89.9059,"price_low":20.4099,"price_close":29.1006,"list_price":29.1006,"supply_units":26726,"supply_value":373371.09,"advancers":2,"decliners":3,"exec_n":47,"units":903,"desk_units":903,"holder_units":0,"notional":6981.89,"revenue":48660.11,"inventory_value":206496.41,"open":8.7858,"close":33.0404,"high":289.1318,"low":0.8957,"vwap":7.7319,"sold":862.0,"active":408,"inventory":3586.0,"quoted":null,"velocity":2.1127,"demand_index":null,"sell_through":0.2404,"desk_pnl":14951.69,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.0213,"exec_rate":0.08453237410071943},{"tick":7625,"closes_at":1790596800.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.6442,"cost_mean":24.086,"price_open":34.7636,"price_high":104.0168,"price_low":21.936,"price_close":34.5881,"list_price":34.5881,"supply_units":27613,"supply_value":429783.28,"advancers":5,"decliners":2,"exec_n":61,"units":1368,"desk_units":1368,"holder_units":0,"notional":13415.06,"revenue":43926.2,"inventory_value":199780.92,"open":2.843,"close":57.118,"high":300.3974,"low":1.8169,"vwap":9.8063,"sold":1003.0,"active":380,"inventory":3494.0,"quoted":null,"velocity":2.6395,"demand_index":null,"sell_through":0.2871,"desk_pnl":29076.87,"holder_pnl":0.0,"profitable_rate":0.9508,"downside_rate":0.0,"exec_rate":0.10032894736842106},{"tick":7626,"closes_at":1790604000.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.5567,"cost_mean":20.148,"price_open":36.8199,"price_high":99.5744,"price_low":17.9693,"price_close":24.5486,"list_price":24.5486,"supply_units":27815,"supply_value":376563.05,"advancers":4,"decliners":4,"exec_n":47,"units":847,"desk_units":847,"holder_units":0,"notional":6090.69,"revenue":34492.17,"inventory_value":207278.64,"open":10.1869,"close":3.2776,"high":57.6945,"low":2.3905,"vwap":7.1909,"sold":685.0,"active":376,"inventory":3369.0,"quoted":null,"velocity":1.8218,"demand_index":null,"sell_through":0.2033,"desk_pnl":14526.47,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.0,"exec_rate":0.08159722222222222},{"tick":7627,"closes_at":1790611200.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.6659,"cost_mean":16.779,"price_open":30.6619,"price_high":94.8649,"price_low":18.6773,"price_close":94.7673,"list_price":94.7673,"supply_units":26810,"supply_value":358164.24,"advancers":4,"decliners":3,"exec_n":52,"units":995,"desk_units":995,"holder_units":0,"notional":8328.71,"revenue":45577.41,"inventory_value":219195.57,"open":1.5131,"close":7.1106,"high":52.9582,"low":1.1555,"vwap":8.3706,"sold":944.0,"active":380,"inventory":3799.0,"quoted":null,"velocity":2.4842,"demand_index":null,"sell_through":0.2485,"desk_pnl":19673.41,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0,"exec_rate":0.08524590163934426},{"tick":7628,"closes_at":1790618400.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.6757,"cost_mean":18.107,"price_open":61.1214,"price_high":87.789,"price_low":18.8039,"price_close":36.5503,"list_price":36.5503,"supply_units":26401,"supply_value":325978.93,"advancers":3,"decliners":3,"exec_n":45,"units":524,"desk_units":524,"holder_units":0,"notional":9252.84,"revenue":43993.94,"inventory_value":213130.63,"open":10.5244,"close":3.0273,"high":279.8733,"low":0.6992,"vwap":17.6581,"sold":879.0,"active":378,"inventory":3861.0,"quoted":null,"velocity":2.3254,"demand_index":null,"sell_through":0.2277,"desk_pnl":15965.01,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0,"exec_rate":0.0774526678141136},{"tick":7629,"closes_at":1790625600.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.634,"cost_mean":18.944,"price_open":26.0767,"price_high":81.8017,"price_low":21.0236,"price_close":36.8779,"list_price":36.8779,"supply_units":27505,"supply_value":362868.33,"advancers":1,"decliners":1,"exec_n":55,"units":824,"desk_units":824,"holder_units":0,"notional":8243.09,"revenue":40239.52,"inventory_value":192447.22,"open":10.3453,"close":40.3971,"high":78.2626,"low":1.2085,"vwap":10.0037,"sold":890.0,"active":364,"inventory":3657.0,"quoted":null,"velocity":2.4451,"demand_index":null,"sell_through":0.2434,"desk_pnl":18273.6,"holder_pnl":0.0,"profitable_rate":0.9455,"downside_rate":0.0364,"exec_rate":0.09515570934256055},{"tick":7630,"closes_at":1790632800.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":0.7815,"cost_mean":18.138,"price_open":52.6534,"price_high":63.9422,"price_low":19.6783,"price_close":36.4781,"list_price":36.4781,"supply_units":23927,"supply_value":313178.13,"advancers":1,"decliners":2,"exec_n":47,"units":595,"desk_units":595,"holder_units":0,"notional":5774.87,"revenue":50833.53,"inventory_value":198458.21,"open":10.459,"close":6.7281,"high":37.0126,"low":0.7815,"vwap":9.7057,"sold":903.0,"active":352,"inventory":3472.0,"quoted":null,"velocity":2.5653,"demand_index":null,"sell_through":0.2601,"desk_pnl":11735.31,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0426,"exec_rate":0.08623853211009175},{"tick":7631,"closes_at":1790640000.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.6353,"cost_mean":16.176,"price_open":55.5256,"price_high":93.7766,"price_low":20.8314,"price_close":36.9122,"list_price":36.9122,"supply_units":28760,"supply_value":360441.41,"advancers":3,"decliners":2,"exec_n":51,"units":659,"desk_units":659,"holder_units":0,"notional":6964.28,"revenue":37910.94,"inventory_value":180538.6,"open":0.6353,"close":8.314,"high":73.5225,"low":0.6353,"vwap":10.5679,"sold":878.0,"active":345,"inventory":3424.0,"quoted":null,"velocity":2.5449,"demand_index":null,"sell_through":0.2564,"desk_pnl":17246.5,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0,"exec_rate":0.08571428571428572},{"tick":7632,"closes_at":1790647200.0,"recorded":true,"settled":true,"menu_n":517,"cost_floor":0.9098,"cost_mean":18.067,"price_open":30.7622,"price_high":63.4212,"price_low":20.2855,"price_close":30.6024,"list_price":30.6024,"supply_units":23274,"supply_value":285705.39,"advancers":4,"decliners":1,"exec_n":28,"units":427,"desk_units":427,"holder_units":0,"notional":4008.53,"revenue":23345.27,"inventory_value":170829.27,"open":2.0435,"close":3.9525,"high":67.2772,"low":1.6037,"vwap":9.3877,"sold":606.0,"active":339,"inventory":3219.0,"quoted":null,"velocity":1.7876,"demand_index":null,"sell_through":0.1883,"desk_pnl":8633.37,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0357,"exec_rate":0.05415860735009671},{"tick":7633,"closes_at":1790654400.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.9857,"cost_mean":20.324,"price_open":58.363,"price_high":133.8368,"price_low":16.0997,"price_close":46.813,"list_price":46.813,"supply_units":24803,"supply_value":343269.28,"advancers":2,"decliners":2,"exec_n":43,"units":572,"desk_units":572,"holder_units":0,"notional":12292.54,"revenue":20070.68,"inventory_value":162867.21,"open":10.4092,"close":3.3129,"high":303.9796,"low":1.3425,"vwap":21.4904,"sold":515.0,"active":346,"inventory":2886.0,"quoted":null,"velocity":1.4884,"demand_index":null,"sell_through":0.1784,"desk_pnl":24967.9,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0,"exec_rate":0.07325383304940375},{"tick":7634,"closes_at":1790661600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.9049,"cost_mean":18.097,"price_open":33.7909,"price_high":122.0542,"price_low":18.7515,"price_close":43.2112,"list_price":43.2112,"supply_units":25286,"supply_value":329290.7,"advancers":2,"decliners":0,"exec_n":37,"units":652,"desk_units":652,"holder_units":0,"notional":11877.64,"revenue":23329.29,"inventory_value":166740.32,"open":13.1053,"close":9.9516,"high":294.8827,"low":0.9727,"vwap":18.2172,"sold":463.0,"active":335,"inventory":3112.0,"quoted":null,"velocity":1.3821,"demand_index":null,"sell_through":0.1488,"desk_pnl":24732.27,"holder_pnl":0.0,"profitable_rate":0.973,"downside_rate":0.0541,"exec_rate":0.06751824817518248},{"tick":7635,"closes_at":1790668800.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":0.6716,"cost_mean":18.313,"price_open":45.8937,"price_high":69.4229,"price_low":19.1915,"price_close":51.3677,"list_price":51.3677,"supply_units":23879,"supply_value":340441.99,"advancers":0,"decliners":1,"exec_n":52,"units":826,"desk_units":826,"holder_units":0,"notional":8141.15,"revenue":30317.48,"inventory_value":193011.24,"open":0.6716,"close":6.3102,"high":72.9883,"low":0.6716,"vwap":9.8561,"sold":520.0,"active":332,"inventory":3263.0,"quoted":null,"velocity":1.5663,"demand_index":null,"sell_through":0.1594,"desk_pnl":19077.09,"holder_pnl":0.0,"profitable_rate":0.8269,"downside_rate":0.0,"exec_rate":0.09683426443202979},{"tick":7636,"closes_at":1790676000.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.908,"cost_mean":21.606,"price_open":23.6572,"price_high":75.2491,"price_low":22.1735,"price_close":54.065,"list_price":54.065,"supply_units":23860,"supply_value":361816.81,"advancers":4,"decliners":1,"exec_n":49,"units":593,"desk_units":593,"holder_units":0,"notional":5728.98,"revenue":23935.42,"inventory_value":184271.88,"open":17.9557,"close":55.0207,"high":55.0207,"low":1.3267,"vwap":9.661,"sold":490.0,"active":314,"inventory":2940.0,"quoted":null,"velocity":1.5605,"demand_index":null,"sell_through":0.1667,"desk_pnl":12931.1,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0,"exec_rate":0.08812949640287769},{"tick":7637,"closes_at":1790683200.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.7563,"cost_mean":20.309,"price_open":37.4056,"price_high":70.3052,"price_low":19.9191,"price_close":30.5362,"list_price":30.5362,"supply_units":28335,"supply_value":392021.37,"advancers":3,"decliners":1,"exec_n":46,"units":732,"desk_units":732,"holder_units":0,"notional":6455.27,"revenue":28674.53,"inventory_value":215328.0,"open":5.8123,"close":48.5821,"high":83.2221,"low":1.4557,"vwap":8.8187,"sold":691.0,"active":321,"inventory":3298.0,"quoted":null,"velocity":2.1526,"demand_index":null,"sell_through":0.2095,"desk_pnl":13887.18,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0217,"exec_rate":0.08056042031523643},{"tick":7638,"closes_at":1790690400.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6827,"cost_mean":21.146,"price_open":32.6942,"price_high":87.717,"price_low":20.6887,"price_close":36.5749,"list_price":36.5749,"supply_units":24691,"supply_value":391371.81,"advancers":2,"decliners":2,"exec_n":53,"units":1045,"desk_units":1045,"holder_units":0,"notional":8015.12,"revenue":31066.69,"inventory_value":216689.62,"open":2.9548,"close":4.0516,"high":102.835,"low":0.9915,"vwap":7.67,"sold":573.0,"active":334,"inventory":3265.0,"quoted":null,"velocity":1.7156,"demand_index":null,"sell_through":0.1755,"desk_pnl":21149.37,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0189,"exec_rate":0.09185441941074524},{"tick":7639,"closes_at":1790697600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.913,"cost_mean":17.298,"price_open":25.8109,"price_high":76.7124,"price_low":19.392,"price_close":40.6059,"list_price":40.6059,"supply_units":27296,"supply_value":365532.31,"advancers":3,"decliners":1,"exec_n":48,"units":501,"desk_units":501,"holder_units":0,"notional":4467.25,"revenue":32464.51,"inventory_value":208450.52,"open":8.2676,"close":5.4046,"high":60.5468,"low":0.9684,"vwap":8.9167,"sold":639.0,"active":345,"inventory":3219.0,"quoted":null,"velocity":1.8522,"demand_index":null,"sell_through":0.1985,"desk_pnl":7410.14,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0,"exec_rate":0.08191126279863481},{"tick":7640,"closes_at":1790704800.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.7827,"cost_mean":16.785,"price_open":40.8941,"price_high":53.4933,"price_low":21.6786,"price_close":30.1585,"list_price":30.1585,"supply_units":26681,"supply_value":353353.48,"advancers":3,"decliners":2,"exec_n":39,"units":465,"desk_units":465,"holder_units":0,"notional":4365.53,"revenue":40985.89,"inventory_value":200523.25,"open":3.1349,"close":30.7615,"high":40.4048,"low":2.0926,"vwap":9.3882,"sold":982.0,"active":361,"inventory":3339.0,"quoted":null,"velocity":2.7202,"demand_index":null,"sell_through":0.2941,"desk_pnl":8914.04,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.064891846921797},{"tick":7641,"closes_at":1790712000.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.8509,"cost_mean":18.389,"price_open":97.1286,"price_high":129.9494,"price_low":17.7554,"price_close":21.4442,"list_price":21.4442,"supply_units":26922,"supply_value":342533.54,"advancers":2,"decliners":1,"exec_n":53,"units":607,"desk_units":607,"holder_units":0,"notional":8558.17,"revenue":30552.05,"inventory_value":191966.4,"open":8.3354,"close":3.5988,"high":298.6255,"low":0.8509,"vwap":14.0991,"sold":715.0,"active":351,"inventory":3218.0,"quoted":null,"velocity":2.037,"demand_index":null,"sell_through":0.2222,"desk_pnl":20492.71,"holder_pnl":0.0,"profitable_rate":0.8679,"downside_rate":0.0,"exec_rate":0.09481216457960644},{"tick":7642,"closes_at":1790719200.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":1.1373,"cost_mean":19.728,"price_open":64.4843,"price_high":69.7527,"price_low":21.5791,"price_close":36.6272,"list_price":36.6272,"supply_units":25446,"supply_value":390169.6,"advancers":5,"decliners":0,"exec_n":53,"units":1171,"desk_units":1171,"holder_units":0,"notional":18322.72,"revenue":40963.92,"inventory_value":182214.34,"open":10.3718,"close":3.4525,"high":97.4008,"low":2.4436,"vwap":15.6471,"sold":723.0,"active":347,"inventory":2904.0,"quoted":null,"velocity":2.0836,"demand_index":null,"sell_through":0.249,"desk_pnl":36970.08,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0,"exec_rate":0.09380530973451327},{"tick":7643,"closes_at":1790726400.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.7549,"cost_mean":18.322,"price_open":36.8196,"price_high":62.4453,"price_low":16.4536,"price_close":42.2652,"list_price":42.2652,"supply_units":26554,"supply_value":360503.04,"advancers":2,"decliners":1,"exec_n":57,"units":962,"desk_units":962,"holder_units":0,"notional":8374.79,"revenue":31883.43,"inventory_value":162650.23,"open":10.5244,"close":39.144,"high":45.2864,"low":2.3789,"vwap":8.7056,"sold":545.0,"active":335,"inventory":2574.0,"quoted":null,"velocity":1.6269,"demand_index":null,"sell_through":0.2117,"desk_pnl":14859.22,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0,"exec_rate":0.10363636363636364},{"tick":7644,"closes_at":1790733600.0,"recorded":true,"settled":true,"menu_n":528,"cost_floor":0.5165,"cost_mean":18.524,"price_open":56.0171,"price_high":70.7999,"price_low":19.0309,"price_close":51.606,"list_price":51.606,"supply_units":22961,"supply_value":294734.63,"advancers":1,"decliners":4,"exec_n":60,"units":688,"desk_units":688,"holder_units":0,"notional":17629.72,"revenue":49138.67,"inventory_value":190697.32,"open":34.8496,"close":3.4314,"high":98.4266,"low":1.0287,"vwap":25.6246,"sold":671.0,"active":348,"inventory":2983.0,"quoted":null,"velocity":1.9282,"demand_index":null,"sell_through":0.2249,"desk_pnl":24813.32,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0167,"exec_rate":0.11363636363636363},{"tick":7645,"closes_at":1790740800.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":1.0531,"cost_mean":21.679,"price_open":42.9447,"price_high":87.2353,"price_low":22.2724,"price_close":33.2264,"list_price":33.2264,"supply_units":22916,"supply_value":313209.1,"advancers":2,"decliners":4,"exec_n":44,"units":509,"desk_units":509,"holder_units":0,"notional":5307.42,"revenue":33209.12,"inventory_value":191517.68,"open":16.3112,"close":3.1371,"high":64.9531,"low":1.4341,"vwap":10.4271,"sold":546.0,"active":355,"inventory":3214.0,"quoted":null,"velocity":1.538,"demand_index":null,"sell_through":0.1699,"desk_pnl":15484.76,"holder_pnl":0.0,"profitable_rate":0.9773,"downside_rate":0.0227,"exec_rate":0.07829181494661921},{"tick":7646,"closes_at":1790748000.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.7976,"cost_mean":19.913,"price_open":25.9767,"price_high":92.6541,"price_low":20.0151,"price_close":21.4173,"list_price":21.4173,"supply_units":25705,"supply_value":361653.0,"advancers":3,"decliners":1,"exec_n":39,"units":350,"desk_units":350,"holder_units":0,"notional":3955.48,"revenue":48367.75,"inventory_value":199654.35,"open":9.8169,"close":4.1147,"high":80.6313,"low":1.8091,"vwap":11.3014,"sold":573.0,"active":372,"inventory":3348.0,"quoted":null,"velocity":1.5403,"demand_index":null,"sell_through":0.1711,"desk_pnl":9583.92,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0256,"exec_rate":0.065},{"tick":7647,"closes_at":1790755200.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.6697,"cost_mean":19.036,"price_open":57.8045,"price_high":93.033,"price_low":17.045,"price_close":63.464,"list_price":63.464,"supply_units":27301,"supply_value":336209.17,"advancers":3,"decliners":4,"exec_n":43,"units":669,"desk_units":669,"holder_units":0,"notional":9680.15,"revenue":40673.31,"inventory_value":198973.69,"open":10.889,"close":6.6135,"high":123.0068,"low":1.9366,"vwap":14.4696,"sold":586.0,"active":381,"inventory":3598.0,"quoted":null,"velocity":1.5381,"demand_index":null,"sell_through":0.1629,"desk_pnl":20277.22,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0233,"exec_rate":0.07325383304940375},{"tick":7648,"closes_at":1790762400.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.6351,"cost_mean":17.039,"price_open":67.8308,"price_high":73.0058,"price_low":20.2944,"price_close":40.9643,"list_price":40.9643,"supply_units":27036,"supply_value":334808.03,"advancers":4,"decliners":1,"exec_n":42,"units":337,"desk_units":337,"holder_units":0,"notional":5341.49,"revenue":35395.28,"inventory_value":175564.44,"open":10.4735,"close":3.296,"high":51.4771,"low":1.0629,"vwap":15.8501,"sold":615.0,"active":379,"inventory":3315.0,"quoted":null,"velocity":1.6227,"demand_index":null,"sell_through":0.1855,"desk_pnl":14756.98,"holder_pnl":0.0,"profitable_rate":0.8095,"downside_rate":0.0714,"exec_rate":0.07526881720430108},{"tick":7649,"closes_at":1790769600.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.8145,"cost_mean":22.128,"price_open":45.5379,"price_high":110.0222,"price_low":18.0885,"price_close":43.8356,"list_price":43.8356,"supply_units":27468,"supply_value":413319.11,"advancers":1,"decliners":2,"exec_n":47,"units":906,"desk_units":906,"holder_units":0,"notional":11796.99,"revenue":25968.37,"inventory_value":177365.06,"open":6.5721,"close":3.3324,"high":106.3852,"low":1.37,"vwap":13.021,"sold":563.0,"active":382,"inventory":3196.0,"quoted":null,"velocity":1.4738,"demand_index":null,"sell_through":0.1762,"desk_pnl":24827.14,"holder_pnl":0.0,"profitable_rate":0.8298,"downside_rate":0.0426,"exec_rate":0.07820299500831947},{"tick":7650,"closes_at":1790776800.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.742,"cost_mean":17.033,"price_open":35.9554,"price_high":66.8204,"price_low":22.2328,"price_close":27.7056,"list_price":27.7056,"supply_units":28518,"supply_value":369498.58,"advancers":2,"decliners":2,"exec_n":56,"units":761,"desk_units":761,"holder_units":0,"notional":7663.09,"revenue":35930.69,"inventory_value":176047.22,"open":11.449,"close":12.8689,"high":56.5614,"low":1.8064,"vwap":10.0698,"sold":500.0,"active":373,"inventory":2998.0,"quoted":null,"velocity":1.3405,"demand_index":null,"sell_through":0.1668,"desk_pnl":15972.68,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0357,"exec_rate":0.09364548494983277},{"tick":7651,"closes_at":1790784000.0,"recorded":true,"settled":false,"menu_n":618,"cost_floor":0.8579,"cost_mean":17.866,"price_open":47.8428,"price_high":82.2312,"price_low":22.9829,"price_close":45.6472,"list_price":45.6472,"supply_units":28261,"supply_value":347045.45,"advancers":5,"decliners":2,"exec_n":78,"units":1236,"desk_units":1236,"holder_units":0,"notional":11475.42,"revenue":29870.78,"inventory_value":204104.99,"open":5.3845,"close":2.9676,"high":75.3622,"low":1.0785,"vwap":9.2843,"sold":511.0,"active":370,"inventory":3275.0,"quoted":null,"velocity":1.3811,"demand_index":null,"sell_through":0.156},{"tick":7652,"closes_at":1790791200.0,"recorded":true,"settled":false,"menu_n":557,"cost_floor":0.8496,"cost_mean":18.88,"price_open":32.4489,"price_high":104.3787,"price_low":20.4668,"price_close":35.549,"list_price":35.549,"supply_units":26630,"supply_value":339651.68,"advancers":3,"decliners":3,"exec_n":45,"units":642,"desk_units":642,"holder_units":0,"notional":4671.68,"revenue":39425.15,"inventory_value":200785.25,"open":2.4153,"close":2.6853,"high":56.2083,"low":0.9793,"vwap":7.2768,"sold":593.0,"active":368,"inventory":3339.0,"quoted":null,"velocity":1.6114,"demand_index":null,"sell_through":0.1776},{"tick":7653,"closes_at":1790798400.0,"recorded":true,"settled":false,"menu_n":585,"cost_floor":0.7614,"cost_mean":20.827,"price_open":63.3261,"price_high":88.1151,"price_low":17.4977,"price_close":26.1089,"list_price":26.1089,"supply_units":25072,"supply_value":323565.83,"advancers":2,"decliners":1,"exec_n":39,"units":527,"desk_units":527,"holder_units":0,"notional":14481.91,"revenue":36073.83,"inventory_value":204197.57,"open":16.5972,"close":2.6826,"high":316.2143,"low":1.8538,"vwap":27.4799,"sold":590.0,"active":397,"inventory":3830.0,"quoted":null,"velocity":1.4861,"demand_index":null,"sell_through":0.154},{"tick":7654,"closes_at":1790805600.0,"recorded":true,"settled":false,"menu_n":559,"cost_floor":0.648,"cost_mean":18.091,"price_open":36.6485,"price_high":69.6951,"price_low":19.8628,"price_close":25.9107,"list_price":25.9107,"supply_units":26374,"supply_value":340347.27,"advancers":3,"decliners":2,"exec_n":58,"units":980,"desk_units":980,"holder_units":0,"notional":7059.25,"revenue":43736.22,"inventory_value":188071.32,"open":12.4731,"close":6.9616,"high":50.49,"low":0.9585,"vwap":7.2033,"sold":779.0,"active":410,"inventory":3888.0,"quoted":null,"velocity":1.9,"demand_index":null,"sell_through":0.2004},{"tick":7655,"closes_at":1790812800.0,"recorded":true,"settled":false,"menu_n":571,"cost_floor":0.7037,"cost_mean":18.411,"price_open":25.3929,"price_high":121.1109,"price_low":17.6933,"price_close":36.5206,"list_price":36.5206,"supply_units":26911,"supply_value":317321.96,"advancers":4,"decliners":6,"exec_n":65,"units":794,"desk_units":794,"holder_units":0,"notional":11094.12,"revenue":36522.84,"inventory_value":189790.19,"open":11.6806,"close":3.1717,"high":326.4823,"low":1.7325,"vwap":13.9724,"sold":752.0,"active":404,"inventory":3715.0,"quoted":null,"velocity":1.8614,"demand_index":null,"sell_through":0.2024},{"tick":7656,"closes_at":1790820000.0,"recorded":true,"settled":false,"menu_n":551,"cost_floor":0.5362,"cost_mean":19.711,"price_open":24.6239,"price_high":80.8163,"price_low":18.8492,"price_close":22.3831,"list_price":22.3831,"supply_units":23822,"supply_value":349033.17,"advancers":5,"decliners":2,"exec_n":44,"units":393,"desk_units":393,"holder_units":0,"notional":4357.96,"revenue":49286.75,"inventory_value":189926.86,"open":11.1828,"close":6.9505,"high":70.8383,"low":0.9885,"vwap":11.0889,"sold":891.0,"active":415,"inventory":3577.0,"quoted":null,"velocity":2.147,"demand_index":null,"sell_through":0.2491},{"tick":7657,"closes_at":1790827200.0,"recorded":true,"settled":false,"menu_n":594,"cost_floor":0.5806,"cost_mean":18.821,"price_open":53.9929,"price_high":64.7693,"price_low":18.3739,"price_close":37.9803,"list_price":37.9803,"supply_units":25874,"supply_value":378221.83,"advancers":1,"decliners":1,"exec_n":43,"units":453,"desk_units":453,"holder_units":0,"notional":4641.28,"revenue":40092.76,"inventory_value":189288.65,"open":11.3718,"close":9.1952,"high":50.8968,"low":1.401,"vwap":10.2456,"sold":972.0,"active":426,"inventory":3664.0,"quoted":null,"velocity":2.2817,"demand_index":null,"sell_through":0.2653},{"tick":7658,"closes_at":1790834400.0,"recorded":true,"settled":false,"menu_n":591,"cost_floor":0.7036,"cost_mean":23.114,"price_open":39.1079,"price_high":129.3962,"price_low":20.5764,"price_close":101.5593,"list_price":101.5593,"supply_units":25276,"supply_value":364786.82,"advancers":1,"decliners":3,"exec_n":54,"units":509,"desk_units":509,"holder_units":0,"notional":7815.51,"revenue":31110.5,"inventory_value":168949.98,"open":17.5978,"close":2.7095,"high":333.7601,"low":1.6566,"vwap":15.3546,"sold":643.0,"active":420,"inventory":3059.0,"quoted":null,"velocity":1.531,"demand_index":null,"sell_through":0.2102},{"tick":7659,"closes_at":1790841600.0,"recorded":true,"settled":false,"menu_n":528,"cost_floor":0.8216,"cost_mean":16.35,"price_open":25.4987,"price_high":52.6648,"price_low":18.9949,"price_close":27.9291,"list_price":27.9291,"supply_units":24738,"supply_value":344373.85,"advancers":1,"decliners":2,"exec_n":34,"units":797,"desk_units":797,"holder_units":0,"notional":4093.4,"revenue":30441.88,"inventory_value":157794.66,"open":5.2952,"close":4.0065,"high":52.4289,"low":2.0124,"vwap":5.136,"sold":569.0,"active":409,"inventory":2940.0,"quoted":null,"velocity":1.3912,"demand_index":null,"sell_through":0.1935},{"tick":7660,"closes_at":1790848800.0,"recorded":true,"settled":false,"menu_n":556,"cost_floor":0.6657,"cost_mean":18.919,"price_open":36.933,"price_high":91.2569,"price_low":18.6066,"price_close":89.2709,"list_price":89.2709,"supply_units":24825,"supply_value":295323.34,"advancers":0,"decliners":0,"exec_n":43,"units":825,"desk_units":825,"holder_units":0,"notional":7171.7,"revenue":35984.18,"inventory_value":151141.28,"open":9.3946,"close":3.1482,"high":54.0506,"low":2.0815,"vwap":8.693,"sold":562.0,"active":385,"inventory":2628.0,"quoted":null,"velocity":1.4597,"demand_index":null,"sell_through":0.2139},{"tick":7661,"closes_at":1790856000.0,"recorded":true,"settled":false,"menu_n":560,"cost_floor":0.6483,"cost_mean":21.884,"price_open":29.4097,"price_high":167.8567,"price_low":21.1487,"price_close":114.4294,"list_price":114.4294,"supply_units":25941,"supply_value":413702.79,"advancers":3,"decliners":0,"exec_n":43,"units":511,"desk_units":511,"holder_units":0,"notional":11922.47,"revenue":31978.5,"inventory_value":153858.84,"open":8.0191,"close":31.6043,"high":329.3751,"low":1.2933,"vwap":23.3316,"sold":612.0,"active":388,"inventory":2932.0,"quoted":null,"velocity":1.5773,"demand_index":null,"sell_through":0.2087},{"tick":7662,"closes_at":1790863200.0,"recorded":true,"settled":false,"menu_n":592,"cost_floor":0.7258,"cost_mean":21.746,"price_open":39.7527,"price_high":130.3122,"price_low":24.3492,"price_close":41.1846,"list_price":41.1846,"supply_units":26937,"supply_value":380298.0,"advancers":4,"decliners":3,"exec_n":56,"units":905,"desk_units":905,"holder_units":0,"notional":12179.74,"revenue":37860.84,"inventory_value":145365.14,"open":18.116,"close":2.784,"high":336.449,"low":1.5707,"vwap":13.4583,"sold":567.0,"active":369,"inventory":2812.0,"quoted":null,"velocity":1.5366,"demand_index":null,"sell_through":0.2016},{"tick":7663,"closes_at":1790870400.0,"recorded":true,"settled":false,"menu_n":555,"cost_floor":0.6615,"cost_mean":20.315,"price_open":37.4161,"price_high":91.4236,"price_low":16.0485,"price_close":27.6652,"list_price":27.6652,"supply_units":23984,"supply_value":335284.87,"advancers":2,"decliners":2,"exec_n":35,"units":509,"desk_units":509,"holder_units":0,"notional":5365.71,"revenue":42460.25,"inventory_value":144505.37,"open":12.0666,"close":4.9332,"high":72.0463,"low":1.7585,"vwap":10.5417,"sold":651.0,"active":354,"inventory":2682.0,"quoted":null,"velocity":1.839,"demand_index":null,"sell_through":0.2427},{"tick":7664,"closes_at":1790877600.0,"recorded":true,"settled":false,"menu_n":605,"cost_floor":0.7364,"cost_mean":16.622,"price_open":59.8799,"price_high":66.7727,"price_low":18.1894,"price_close":29.2095,"list_price":29.2095,"supply_units":25397,"supply_value":299885.71,"advancers":0,"decliners":0,"exec_n":54,"units":751,"desk_units":751,"holder_units":0,"notional":7110.62,"revenue":47690.05,"inventory_value":159199.37,"open":2.312,"close":3.342,"high":76.0658,"low":1.7053,"vwap":9.4682,"sold":745.0,"active":345,"inventory":2874.0,"quoted":null,"velocity":2.1594,"demand_index":null,"sell_through":0.2592},{"tick":7665,"closes_at":1790884800.0,"recorded":true,"settled":false,"menu_n":577,"cost_floor":1.0496,"cost_mean":18.219,"price_open":30.0836,"price_high":90.6661,"price_low":18.9338,"price_close":38.3328,"list_price":38.3328,"supply_units":27894,"supply_value":351418.98,"advancers":1,"decliners":3,"exec_n":55,"units":839,"desk_units":839,"holder_units":0,"notional":10065.19,"revenue":36134.17,"inventory_value":159984.8,"open":14.7681,"close":6.2938,"high":79.1349,"low":1.6773,"vwap":11.9967,"sold":633.0,"active":344,"inventory":3000.0,"quoted":null,"velocity":1.8401,"demand_index":null,"sell_through":0.211}]}