{"market":"h2","cluster":null,"current_tick":7655,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":48,"rows":[{"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":false,"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},{"tick":7640,"closes_at":1790704800.0,"recorded":true,"settled":false,"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},{"tick":7641,"closes_at":1790712000.0,"recorded":true,"settled":false,"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},{"tick":7642,"closes_at":1790719200.0,"recorded":true,"settled":false,"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},{"tick":7643,"closes_at":1790726400.0,"recorded":true,"settled":false,"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},{"tick":7644,"closes_at":1790733600.0,"recorded":true,"settled":false,"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},{"tick":7645,"closes_at":1790740800.0,"recorded":true,"settled":false,"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},{"tick":7646,"closes_at":1790748000.0,"recorded":true,"settled":false,"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},{"tick":7647,"closes_at":1790755200.0,"recorded":true,"settled":false,"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},{"tick":7648,"closes_at":1790762400.0,"recorded":true,"settled":false,"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},{"tick":7649,"closes_at":1790769600.0,"recorded":true,"settled":false,"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},{"tick":7650,"closes_at":1790776800.0,"recorded":true,"settled":false,"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},{"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}]}