{"market":"m45","cluster":null,"current_tick":20445,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":480,"rows":[{"tick":19964,"closes_at":1789595100.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.8458,"cost_mean":20.26,"price_open":36.1216,"price_high":62.2667,"price_low":19.1056,"price_close":40.3838,"list_price":40.3838,"supply_units":22439,"supply_value":292181.55,"advancers":3,"decliners":2,"exec_n":46,"units":478,"desk_units":478,"holder_units":0,"notional":4702.36,"revenue":41280.53,"inventory_value":131961.5,"open":1.3927,"close":20.1001,"high":70.0216,"low":1.3927,"vwap":9.8376,"sold":1135.0,"active":413,"inventory":3545.0,"quoted":null,"velocity":2.7482,"demand_index":null,"sell_through":0.3202,"desk_pnl":9616.63,"holder_pnl":0.0,"profitable_rate":0.9783,"downside_rate":0.0435,"exec_rate":0.08502772643253234},{"tick":19965,"closes_at":1789597800.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.8187,"cost_mean":20.228,"price_open":31.6242,"price_high":110.624,"price_low":19.8709,"price_close":33.8776,"list_price":33.8776,"supply_units":23354,"supply_value":319407.66,"advancers":1,"decliners":2,"exec_n":51,"units":722,"desk_units":722,"holder_units":0,"notional":7595.82,"revenue":28709.45,"inventory_value":110117.44,"open":12.7248,"close":4.7421,"high":112.0119,"low":1.6157,"vwap":10.5205,"sold":772.0,"active":413,"inventory":2892.0,"quoted":null,"velocity":1.8692,"demand_index":null,"sell_through":0.2669,"desk_pnl":15149.59,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0,"exec_rate":0.096045197740113},{"tick":19966,"closes_at":1789600500.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.8364,"cost_mean":16.559,"price_open":24.6383,"price_high":53.7652,"price_low":19.5136,"price_close":42.2075,"list_price":42.2075,"supply_units":25072,"supply_value":295692.96,"advancers":1,"decliners":1,"exec_n":51,"units":382,"desk_units":382,"holder_units":0,"notional":2618.78,"revenue":26238.75,"inventory_value":106654.88,"open":1.2365,"close":21.8705,"high":32.1977,"low":1.2365,"vwap":6.8554,"sold":665.0,"active":398,"inventory":2675.0,"quoted":null,"velocity":1.6709,"demand_index":null,"sell_through":0.2486,"desk_pnl":5794.96,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0,"exec_rate":0.0922242314647378},{"tick":19967,"closes_at":1789603200.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.9136,"cost_mean":17.958,"price_open":34.5797,"price_high":64.3499,"price_low":20.9524,"price_close":29.3042,"list_price":29.3042,"supply_units":26540,"supply_value":344322.12,"advancers":3,"decliners":2,"exec_n":75,"units":1253,"desk_units":1253,"holder_units":0,"notional":12605.95,"revenue":30838.87,"inventory_value":113026.08,"open":2.6553,"close":1.6761,"high":69.2233,"low":1.234,"vwap":10.0606,"sold":776.0,"active":403,"inventory":2747.0,"quoted":null,"velocity":1.9256,"demand_index":null,"sell_through":0.2825,"desk_pnl":20173.32,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0267,"exec_rate":0.13020833333333334},{"tick":19968,"closes_at":1789605900.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.9097,"cost_mean":22.463,"price_open":35.6996,"price_high":73.6333,"price_low":20.4339,"price_close":36.9386,"list_price":36.9386,"supply_units":24806,"supply_value":344232.22,"advancers":1,"decliners":2,"exec_n":38,"units":545,"desk_units":545,"holder_units":0,"notional":3132.39,"revenue":23435.75,"inventory_value":97942.36,"open":1.3614,"close":6.4003,"high":26.3501,"low":1.3614,"vwap":5.7475,"sold":587.0,"active":383,"inventory":2332.0,"quoted":null,"velocity":1.5326,"demand_index":null,"sell_through":0.2517,"desk_pnl":8374.75,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0263,"exec_rate":0.06859205776173286},{"tick":19969,"closes_at":1789608600.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":0.5297,"cost_mean":20.981,"price_open":60.9826,"price_high":79.9312,"price_low":16.829,"price_close":34.3535,"list_price":34.3535,"supply_units":23875,"supply_value":330691.77,"advancers":1,"decliners":1,"exec_n":43,"units":750,"desk_units":750,"holder_units":0,"notional":6065.16,"revenue":23205.55,"inventory_value":102456.59,"open":14.9104,"close":1.7229,"high":46.4435,"low":1.7229,"vwap":8.0869,"sold":638.0,"active":380,"inventory":2693.0,"quoted":null,"velocity":1.6789,"demand_index":null,"sell_through":0.2369,"desk_pnl":14677.79,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0233,"exec_rate":0.08269230769230769},{"tick":19970,"closes_at":1789611300.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":0.6805,"cost_mean":22.923,"price_open":80.2327,"price_high":80.2327,"price_low":20.3704,"price_close":33.863,"list_price":33.863,"supply_units":24116,"supply_value":352030.02,"advancers":2,"decliners":2,"exec_n":47,"units":727,"desk_units":727,"holder_units":0,"notional":5337.3,"revenue":28214.34,"inventory_value":111527.75,"open":2.6991,"close":4.9385,"high":66.5214,"low":1.8498,"vwap":7.3415,"sold":670.0,"active":376,"inventory":2880.0,"quoted":null,"velocity":1.7819,"demand_index":null,"sell_through":0.2326,"desk_pnl":8971.13,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.1277,"exec_rate":0.08561020036429873},{"tick":19971,"closes_at":1789614000.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.693,"cost_mean":19.586,"price_open":33.1899,"price_high":87.5217,"price_low":19.4886,"price_close":29.6124,"list_price":29.6124,"supply_units":26693,"supply_value":395744.31,"advancers":2,"decliners":2,"exec_n":52,"units":808,"desk_units":808,"holder_units":0,"notional":5455.34,"revenue":19522.74,"inventory_value":99034.14,"open":1.6505,"close":14.4424,"high":28.5945,"low":1.6382,"vwap":6.7517,"sold":532.0,"active":363,"inventory":2714.0,"quoted":null,"velocity":1.4656,"demand_index":null,"sell_through":0.196,"desk_pnl":9621.75,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0,"exec_rate":0.08783783783783784},{"tick":19972,"closes_at":1789616700.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.5631,"cost_mean":18.654,"price_open":35.7594,"price_high":69.7374,"price_low":18.876,"price_close":41.4835,"list_price":41.4835,"supply_units":27358,"supply_value":353293.1,"advancers":5,"decliners":2,"exec_n":57,"units":944,"desk_units":944,"holder_units":0,"notional":6228.86,"revenue":19657.05,"inventory_value":108641.65,"open":1.709,"close":1.7263,"high":31.5548,"low":1.2287,"vwap":6.5984,"sold":580.0,"active":347,"inventory":3083.0,"quoted":null,"velocity":1.6715,"demand_index":null,"sell_through":0.1881,"desk_pnl":10370.35,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0,"exec_rate":0.10052910052910052},{"tick":19973,"closes_at":1789619400.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.5488,"cost_mean":20.554,"price_open":30.3996,"price_high":81.8456,"price_low":20.4226,"price_close":33.7328,"list_price":33.7328,"supply_units":25611,"supply_value":343990.38,"advancers":6,"decliners":2,"exec_n":58,"units":859,"desk_units":859,"holder_units":0,"notional":8550.84,"revenue":25702.36,"inventory_value":112516.01,"open":2.6014,"close":21.9853,"high":26.9615,"low":1.9232,"vwap":9.9544,"sold":597.0,"active":339,"inventory":3105.0,"quoted":null,"velocity":1.7611,"demand_index":null,"sell_through":0.1923,"desk_pnl":17103.32,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0345,"exec_rate":0.10175438596491228},{"tick":19974,"closes_at":1789622100.0,"recorded":true,"settled":true,"menu_n":619,"cost_floor":1.0898,"cost_mean":16.813,"price_open":43.9902,"price_high":70.433,"price_low":19.5741,"price_close":40.642,"list_price":40.642,"supply_units":28941,"supply_value":357102.09,"advancers":0,"decliners":4,"exec_n":52,"units":561,"desk_units":561,"holder_units":0,"notional":5747.96,"revenue":20926.4,"inventory_value":108589.12,"open":7.3762,"close":21.7351,"high":47.8693,"low":1.3036,"vwap":10.2459,"sold":513.0,"active":341,"inventory":3248.0,"quoted":null,"velocity":1.5044,"demand_index":null,"sell_through":0.1579,"desk_pnl":10621.67,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0192,"exec_rate":0.0840064620355412},{"tick":19975,"closes_at":1789624800.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.7612,"cost_mean":18.12,"price_open":36.7454,"price_high":87.7926,"price_low":20.2408,"price_close":30.6993,"list_price":30.6993,"supply_units":27887,"supply_value":368144.68,"advancers":6,"decliners":0,"exec_n":69,"units":1225,"desk_units":1225,"holder_units":0,"notional":7820.67,"revenue":22693.63,"inventory_value":113582.44,"open":7.3522,"close":19.4009,"high":35.4122,"low":1.3649,"vwap":6.3842,"sold":627.0,"active":357,"inventory":3555.0,"quoted":null,"velocity":1.7563,"demand_index":null,"sell_through":0.1764,"desk_pnl":11670.85,"holder_pnl":0.0,"profitable_rate":0.8551,"downside_rate":0.0,"exec_rate":0.11538461538461539},{"tick":19976,"closes_at":1789627500.0,"recorded":true,"settled":true,"menu_n":617,"cost_floor":1.0054,"cost_mean":16.077,"price_open":28.2106,"price_high":51.0749,"price_low":19.8152,"price_close":34.0096,"list_price":34.0096,"supply_units":28633,"supply_value":378311.66,"advancers":1,"decliners":3,"exec_n":46,"units":394,"desk_units":394,"holder_units":0,"notional":2766.04,"revenue":26220.55,"inventory_value":120510.46,"open":1.5917,"close":28.8317,"high":28.8317,"low":1.5917,"vwap":7.0204,"sold":602.0,"active":365,"inventory":3623.0,"quoted":null,"velocity":1.6493,"demand_index":null,"sell_through":0.1662,"desk_pnl":6726.22,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0,"exec_rate":0.07455429497568881},{"tick":19977,"closes_at":1789630200.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.9055,"cost_mean":25.288,"price_open":35.9007,"price_high":93.3395,"price_low":24.2016,"price_close":42.3872,"list_price":42.3872,"supply_units":26198,"supply_value":394148.77,"advancers":1,"decliners":3,"exec_n":34,"units":688,"desk_units":688,"holder_units":0,"notional":8381.32,"revenue":28301.93,"inventory_value":138923.79,"open":5.7737,"close":5.1061,"high":21.2,"low":2.7843,"vwap":12.1821,"sold":777.0,"active":378,"inventory":4271.0,"quoted":null,"velocity":2.0556,"demand_index":null,"sell_through":0.1819,"desk_pnl":24824.75,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.05752961082910321},{"tick":19978,"closes_at":1789632900.0,"recorded":true,"settled":true,"menu_n":487,"cost_floor":0.7497,"cost_mean":23.49,"price_open":24.2378,"price_high":84.491,"price_low":19.2637,"price_close":45.7505,"list_price":45.7505,"supply_units":22655,"supply_value":314982.67,"advancers":0,"decliners":1,"exec_n":43,"units":401,"desk_units":401,"holder_units":0,"notional":2875.98,"revenue":23632.43,"inventory_value":127496.26,"open":12.1636,"close":33.7986,"high":33.7986,"low":1.1417,"vwap":7.172,"sold":682.0,"active":378,"inventory":3996.0,"quoted":null,"velocity":1.8042,"demand_index":null,"sell_through":0.1707,"desk_pnl":6224.97,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0465,"exec_rate":0.08829568788501027},{"tick":19979,"closes_at":1789635600.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.8046,"cost_mean":20.057,"price_open":37.8563,"price_high":59.1785,"price_low":20.6597,"price_close":33.6446,"list_price":33.6446,"supply_units":24820,"supply_value":319712.44,"advancers":6,"decliners":1,"exec_n":55,"units":596,"desk_units":596,"holder_units":0,"notional":6689.51,"revenue":34349.66,"inventory_value":130991.08,"open":1.842,"close":5.0651,"high":49.1754,"low":1.3675,"vwap":11.224,"sold":700.0,"active":377,"inventory":3742.0,"quoted":null,"velocity":1.8568,"demand_index":null,"sell_through":0.1871,"desk_pnl":22901.67,"holder_pnl":0.0,"profitable_rate":0.9636,"downside_rate":0.0,"exec_rate":0.10036496350364964},{"tick":19980,"closes_at":1789638300.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":1.1872,"cost_mean":17.1,"price_open":36.2347,"price_high":55.6758,"price_low":19.0124,"price_close":26.6086,"list_price":26.6086,"supply_units":26275,"supply_value":333811.59,"advancers":2,"decliners":3,"exec_n":39,"units":521,"desk_units":521,"holder_units":0,"notional":4258.48,"revenue":36311.1,"inventory_value":121930.75,"open":14.7732,"close":5.8334,"high":23.1859,"low":2.5461,"vwap":8.1737,"sold":745.0,"active":356,"inventory":3540.0,"quoted":null,"velocity":2.0927,"demand_index":null,"sell_through":0.2105,"desk_pnl":18844.62,"holder_pnl":0.0,"profitable_rate":0.9744,"downside_rate":0.0256,"exec_rate":0.07289719626168224},{"tick":19981,"closes_at":1789641000.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":0.8054,"cost_mean":17.054,"price_open":42.2194,"price_high":68.6669,"price_low":19.5976,"price_close":26.1018,"list_price":26.1018,"supply_units":24740,"supply_value":316826.84,"advancers":2,"decliners":1,"exec_n":44,"units":620,"desk_units":620,"holder_units":0,"notional":7699.14,"revenue":33355.76,"inventory_value":120657.98,"open":9.0437,"close":5.4686,"high":52.0335,"low":1.3749,"vwap":12.418,"sold":664.0,"active":359,"inventory":3375.0,"quoted":null,"velocity":1.8496,"demand_index":null,"sell_through":0.1967,"desk_pnl":10993.86,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.0830188679245283},{"tick":19982,"closes_at":1789643700.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.6049,"cost_mean":18.186,"price_open":39.8113,"price_high":59.3645,"price_low":17.6262,"price_close":24.3963,"list_price":24.3963,"supply_units":26783,"supply_value":334954.98,"advancers":2,"decliners":0,"exec_n":45,"units":573,"desk_units":573,"holder_units":0,"notional":8286.56,"revenue":38276.15,"inventory_value":113944.5,"open":1.8144,"close":5.1638,"high":36.2832,"low":1.2234,"vwap":14.4617,"sold":702.0,"active":340,"inventory":3212.0,"quoted":null,"velocity":2.0647,"demand_index":null,"sell_through":0.2186,"desk_pnl":15405.77,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0222,"exec_rate":0.078125},{"tick":19983,"closes_at":1789646400.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.9677,"cost_mean":20.625,"price_open":41.0094,"price_high":93.35,"price_low":22.5558,"price_close":47.319,"list_price":47.319,"supply_units":23558,"supply_value":314781.71,"advancers":2,"decliners":3,"exec_n":56,"units":885,"desk_units":885,"holder_units":0,"notional":8794.42,"revenue":18316.85,"inventory_value":104537.5,"open":15.0397,"close":21.1033,"high":26.591,"low":1.7864,"vwap":9.9372,"sold":385.0,"active":317,"inventory":3008.0,"quoted":null,"velocity":1.2145,"demand_index":null,"sell_through":0.128,"desk_pnl":16838.66,"holder_pnl":0.0,"profitable_rate":0.9643,"downside_rate":0.0357,"exec_rate":0.1033210332103321},{"tick":19984,"closes_at":1789649100.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.7137,"cost_mean":20.826,"price_open":27.8682,"price_high":82.668,"price_low":20.9897,"price_close":70.6233,"list_price":70.6233,"supply_units":23480,"supply_value":309114.33,"advancers":3,"decliners":1,"exec_n":57,"units":850,"desk_units":850,"holder_units":0,"notional":6478.94,"revenue":32058.77,"inventory_value":118914.9,"open":9.8568,"close":13.2377,"high":26.2888,"low":1.373,"vwap":7.6223,"sold":608.0,"active":319,"inventory":3173.0,"quoted":null,"velocity":1.906,"demand_index":null,"sell_through":0.1916,"desk_pnl":12781.12,"holder_pnl":0.0,"profitable_rate":0.9649,"downside_rate":0.0351,"exec_rate":0.10634328358208955},{"tick":19985,"closes_at":1789651800.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":1.0251,"cost_mean":20.535,"price_open":51.1942,"price_high":84.1255,"price_low":19.0646,"price_close":19.0646,"list_price":19.0646,"supply_units":25547,"supply_value":332806.84,"advancers":1,"decliners":1,"exec_n":48,"units":800,"desk_units":800,"holder_units":0,"notional":8252.6,"revenue":19349.92,"inventory_value":109092.08,"open":1.8431,"close":2.0082,"high":114.1773,"low":1.6676,"vwap":10.3157,"sold":429.0,"active":313,"inventory":3019.0,"quoted":null,"velocity":1.3706,"demand_index":null,"sell_through":0.1421,"desk_pnl":14843.7,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0208,"exec_rate":0.08791208791208792},{"tick":19986,"closes_at":1789654500.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":1.1527,"cost_mean":16.745,"price_open":36.0212,"price_high":49.9781,"price_low":20.3478,"price_close":26.8697,"list_price":26.8697,"supply_units":24607,"supply_value":329071.42,"advancers":0,"decliners":5,"exec_n":57,"units":722,"desk_units":722,"holder_units":0,"notional":7930.2,"revenue":27486.9,"inventory_value":125351.8,"open":1.7826,"close":1.6155,"high":26.6162,"low":1.2339,"vwap":10.9837,"sold":677.0,"active":328,"inventory":3439.0,"quoted":null,"velocity":2.064,"demand_index":null,"sell_through":0.1969,"desk_pnl":14781.38,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0,"exec_rate":0.10654205607476636},{"tick":19987,"closes_at":1789657200.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":1.2701,"cost_mean":18.848,"price_open":41.5601,"price_high":71.3356,"price_low":22.7615,"price_close":44.8108,"list_price":44.8108,"supply_units":27248,"supply_value":372201.35,"advancers":3,"decliners":3,"exec_n":49,"units":468,"desk_units":468,"holder_units":0,"notional":5482.2,"revenue":39175.85,"inventory_value":131424.52,"open":2.6889,"close":11.4712,"high":123.986,"low":1.4707,"vwap":11.7141,"sold":835.0,"active":333,"inventory":3601.0,"quoted":null,"velocity":2.5075,"demand_index":null,"sell_through":0.2319,"desk_pnl":11891.73,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0204,"exec_rate":0.08193979933110368},{"tick":19988,"closes_at":1789659900.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":1.2073,"cost_mean":20.518,"price_open":33.3251,"price_high":74.0723,"price_low":22.278,"price_close":38.9982,"list_price":38.9982,"supply_units":29316,"supply_value":398096.9,"advancers":1,"decliners":1,"exec_n":54,"units":727,"desk_units":727,"holder_units":0,"notional":6265.26,"revenue":22605.99,"inventory_value":116019.54,"open":2.6448,"close":14.7953,"high":25.9901,"low":1.4357,"vwap":8.618,"sold":591.0,"active":327,"inventory":3337.0,"quoted":null,"velocity":1.8073,"demand_index":null,"sell_through":0.1771,"desk_pnl":11275.0,"holder_pnl":0.0,"profitable_rate":0.9074,"downside_rate":0.0,"exec_rate":0.09215017064846416},{"tick":19989,"closes_at":1789662600.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":1.177,"cost_mean":21.527,"price_open":38.0987,"price_high":102.2869,"price_low":17.615,"price_close":34.3983,"list_price":34.3983,"supply_units":25513,"supply_value":359194.26,"advancers":2,"decliners":1,"exec_n":45,"units":491,"desk_units":491,"holder_units":0,"notional":5045.74,"revenue":30623.57,"inventory_value":123120.57,"open":1.681,"close":28.0601,"high":29.3291,"low":1.3429,"vwap":10.2765,"sold":688.0,"active":345,"inventory":3173.0,"quoted":null,"velocity":1.9942,"demand_index":null,"sell_through":0.2168,"desk_pnl":9823.21,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0,"exec_rate":0.078125},{"tick":19990,"closes_at":1789665300.0,"recorded":true,"settled":true,"menu_n":532,"cost_floor":1.1503,"cost_mean":16.986,"price_open":40.1385,"price_high":67.6131,"price_low":15.1041,"price_close":34.1181,"list_price":34.1181,"supply_units":26207,"supply_value":310479.33,"advancers":2,"decliners":1,"exec_n":41,"units":721,"desk_units":721,"holder_units":0,"notional":8077.65,"revenue":15939.95,"inventory_value":114540.63,"open":10.1622,"close":7.1598,"high":123.9364,"low":2.1652,"vwap":11.2034,"sold":466.0,"active":353,"inventory":3163.0,"quoted":null,"velocity":1.3201,"demand_index":null,"sell_through":0.1473,"desk_pnl":16664.13,"holder_pnl":0.0,"profitable_rate":0.9756,"downside_rate":0.0244,"exec_rate":0.07706766917293233},{"tick":19991,"closes_at":1789668000.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.9362,"cost_mean":18.694,"price_open":27.2659,"price_high":67.5812,"price_low":19.9355,"price_close":34.117,"list_price":34.117,"supply_units":29178,"supply_value":397888.73,"advancers":2,"decliners":1,"exec_n":64,"units":758,"desk_units":758,"holder_units":0,"notional":9902.24,"revenue":21415.18,"inventory_value":115231.54,"open":2.6091,"close":7.0525,"high":28.4429,"low":1.3603,"vwap":13.0636,"sold":509.0,"active":347,"inventory":3125.0,"quoted":null,"velocity":1.4669,"demand_index":null,"sell_through":0.1629,"desk_pnl":20078.94,"holder_pnl":0.0,"profitable_rate":0.9219,"downside_rate":0.0312,"exec_rate":0.1032258064516129},{"tick":19992,"closes_at":1789670700.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":1.0831,"cost_mean":20.559,"price_open":33.159,"price_high":65.7653,"price_low":22.4966,"price_close":29.1618,"list_price":29.1618,"supply_units":27123,"supply_value":347495.72,"advancers":2,"decliners":2,"exec_n":48,"units":1106,"desk_units":1106,"holder_units":0,"notional":12569.32,"revenue":29599.73,"inventory_value":118579.41,"open":6.8397,"close":5.7444,"high":29.6129,"low":1.3829,"vwap":11.3647,"sold":739.0,"active":350,"inventory":2919.0,"quoted":null,"velocity":2.1114,"demand_index":null,"sell_through":0.2532,"desk_pnl":18487.45,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0417,"exec_rate":0.08261617900172118},{"tick":19993,"closes_at":1789673400.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":1.1292,"cost_mean":18.418,"price_open":39.4451,"price_high":72.2461,"price_low":19.3638,"price_close":33.3998,"list_price":33.3998,"supply_units":28259,"supply_value":389316.0,"advancers":1,"decliners":3,"exec_n":62,"units":962,"desk_units":962,"holder_units":0,"notional":8122.86,"revenue":33162.35,"inventory_value":128444.37,"open":1.9816,"close":1.665,"high":116.6036,"low":1.6041,"vwap":8.4437,"sold":658.0,"active":342,"inventory":2800.0,"quoted":null,"velocity":1.924,"demand_index":null,"sell_through":0.235,"desk_pnl":14394.52,"holder_pnl":0.0,"profitable_rate":0.9032,"downside_rate":0.0323,"exec_rate":0.10801393728222997},{"tick":19994,"closes_at":1789676100.0,"recorded":true,"settled":true,"menu_n":631,"cost_floor":1.1151,"cost_mean":17.743,"price_open":48.0117,"price_high":55.6051,"price_low":17.094,"price_close":29.7787,"list_price":29.7787,"supply_units":28954,"supply_value":374576.14,"advancers":0,"decliners":3,"exec_n":68,"units":1144,"desk_units":1144,"holder_units":0,"notional":11573.62,"revenue":44161.78,"inventory_value":135400.6,"open":1.8949,"close":1.6937,"high":55.402,"low":1.4284,"vwap":10.1168,"sold":888.0,"active":352,"inventory":3050.0,"quoted":null,"velocity":2.5227,"demand_index":null,"sell_through":0.2911,"desk_pnl":23562.47,"holder_pnl":0.0,"profitable_rate":0.9265,"downside_rate":0.0441,"exec_rate":0.10776545166402536},{"tick":19995,"closes_at":1789678800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":1.0204,"cost_mean":18.435,"price_open":45.0123,"price_high":55.9691,"price_low":20.0184,"price_close":37.1636,"list_price":37.1636,"supply_units":26838,"supply_value":362121.87,"advancers":2,"decliners":1,"exec_n":38,"units":437,"desk_units":437,"holder_units":0,"notional":5996.63,"revenue":28187.38,"inventory_value":118845.5,"open":12.2302,"close":8.7335,"high":48.9598,"low":2.4934,"vwap":13.7223,"sold":699.0,"active":340,"inventory":2960.0,"quoted":null,"velocity":2.0559,"demand_index":null,"sell_through":0.2361,"desk_pnl":8704.22,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0526,"exec_rate":0.06333333333333334},{"tick":19996,"closes_at":1789681500.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":1.0332,"cost_mean":21.582,"price_open":49.4801,"price_high":75.4968,"price_low":21.4593,"price_close":48.6965,"list_price":48.6965,"supply_units":26583,"supply_value":366703.99,"advancers":0,"decliners":1,"exec_n":60,"units":833,"desk_units":833,"holder_units":0,"notional":11051.44,"revenue":29210.42,"inventory_value":155139.61,"open":10.2103,"close":4.6665,"high":35.5479,"low":1.6507,"vwap":13.267,"sold":667.0,"active":359,"inventory":3443.0,"quoted":null,"velocity":1.8579,"demand_index":null,"sell_through":0.1937,"desk_pnl":18452.37,"holder_pnl":0.0,"profitable_rate":0.9667,"downside_rate":0.0,"exec_rate":0.1016949152542373},{"tick":19997,"closes_at":1789684200.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.4919,"cost_mean":22.135,"price_open":32.6417,"price_high":93.4721,"price_low":20.9893,"price_close":43.345,"list_price":43.345,"supply_units":25298,"supply_value":367888.05,"advancers":1,"decliners":4,"exec_n":48,"units":455,"desk_units":455,"holder_units":0,"notional":5785.35,"revenue":31405.86,"inventory_value":144746.13,"open":12.6696,"close":36.1831,"high":52.7012,"low":1.5376,"vwap":12.7151,"sold":575.0,"active":362,"inventory":3334.0,"quoted":null,"velocity":1.5884,"demand_index":null,"sell_through":0.1725,"desk_pnl":11287.43,"holder_pnl":0.0,"profitable_rate":0.8542,"downside_rate":0.0208,"exec_rate":0.08617594254937164},{"tick":19998,"closes_at":1789686900.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":1.3118,"cost_mean":19.686,"price_open":37.337,"price_high":61.5239,"price_low":23.4878,"price_close":60.5781,"list_price":60.5781,"supply_units":25450,"supply_value":347291.19,"advancers":1,"decliners":1,"exec_n":46,"units":632,"desk_units":632,"holder_units":0,"notional":5214.29,"revenue":49185.27,"inventory_value":139914.71,"open":7.241,"close":6.9431,"high":53.429,"low":2.637,"vwap":8.2505,"sold":837.0,"active":379,"inventory":3320.0,"quoted":null,"velocity":2.2084,"demand_index":null,"sell_through":0.2521,"desk_pnl":19178.67,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0435,"exec_rate":0.08582089552238806},{"tick":19999,"closes_at":1789689600.0,"recorded":true,"settled":true,"menu_n":643,"cost_floor":1.1392,"cost_mean":19.364,"price_open":35.1658,"price_high":94.9972,"price_low":18.6252,"price_close":27.0077,"list_price":27.0077,"supply_units":29728,"supply_value":410298.15,"advancers":3,"decliners":3,"exec_n":57,"units":679,"desk_units":679,"holder_units":0,"notional":6035.05,"revenue":31693.36,"inventory_value":122056.13,"open":1.8883,"close":16.4399,"high":119.0713,"low":1.8883,"vwap":8.8881,"sold":664.0,"active":377,"inventory":3210.0,"quoted":null,"velocity":1.7613,"demand_index":null,"sell_through":0.2069,"desk_pnl":13392.44,"holder_pnl":0.0,"profitable_rate":0.9474,"downside_rate":0.0351,"exec_rate":0.08864696734059098},{"tick":20000,"closes_at":1789692300.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.8337,"cost_mean":23.166,"price_open":37.0182,"price_high":92.7433,"price_low":20.2666,"price_close":32.2623,"list_price":32.2623,"supply_units":26005,"supply_value":407457.74,"advancers":3,"decliners":3,"exec_n":57,"units":1771,"desk_units":1771,"holder_units":0,"notional":14081.99,"revenue":40112.26,"inventory_value":123066.68,"open":2.5937,"close":4.8885,"high":32.0553,"low":2.0815,"vwap":7.9514,"sold":821.0,"active":371,"inventory":3144.0,"quoted":null,"velocity":2.2129,"demand_index":null,"sell_through":0.2611,"desk_pnl":31952.61,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0351,"exec_rate":0.10516605166051661},{"tick":20001,"closes_at":1789695000.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.9345,"cost_mean":18.615,"price_open":35.5311,"price_high":70.4059,"price_low":21.0664,"price_close":21.09,"list_price":21.09,"supply_units":25525,"supply_value":335767.87,"advancers":2,"decliners":0,"exec_n":50,"units":514,"desk_units":514,"holder_units":0,"notional":6681.54,"revenue":21131.09,"inventory_value":110948.44,"open":20.516,"close":6.24,"high":28.6294,"low":1.0739,"vwap":12.9991,"sold":485.0,"active":369,"inventory":2823.0,"quoted":null,"velocity":1.3144,"demand_index":null,"sell_through":0.1718,"desk_pnl":11124.53,"holder_pnl":0.0,"profitable_rate":0.82,"downside_rate":0.02,"exec_rate":0.08771929824561403},{"tick":20002,"closes_at":1789697700.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.796,"cost_mean":17.089,"price_open":30.2969,"price_high":58.3114,"price_low":19.869,"price_close":26.554,"list_price":26.554,"supply_units":26226,"supply_value":335997.85,"advancers":4,"decliners":1,"exec_n":54,"units":829,"desk_units":829,"holder_units":0,"notional":10803.65,"revenue":33201.16,"inventory_value":130499.17,"open":1.4714,"close":1.6064,"high":42.8704,"low":1.4714,"vwap":13.0322,"sold":600.0,"active":363,"inventory":3278.0,"quoted":null,"velocity":1.6529,"demand_index":null,"sell_through":0.183,"desk_pnl":29512.25,"holder_pnl":0.0,"profitable_rate":0.8148,"downside_rate":0.0185,"exec_rate":0.09310344827586207},{"tick":20003,"closes_at":1789700400.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.9925,"cost_mean":19.879,"price_open":51.7062,"price_high":77.821,"price_low":18.168,"price_close":32.5645,"list_price":32.5645,"supply_units":26088,"supply_value":398877.19,"advancers":3,"decliners":1,"exec_n":41,"units":721,"desk_units":721,"holder_units":0,"notional":7139.47,"revenue":39108.92,"inventory_value":135904.49,"open":7.5073,"close":15.0211,"high":125.5183,"low":1.42,"vwap":9.9022,"sold":727.0,"active":376,"inventory":3675.0,"quoted":null,"velocity":1.9335,"demand_index":null,"sell_through":0.1978,"desk_pnl":10822.81,"holder_pnl":0.0,"profitable_rate":0.8293,"downside_rate":0.0,"exec_rate":0.07180385288966724},{"tick":20004,"closes_at":1789703100.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":1.3372,"cost_mean":23.547,"price_open":41.6138,"price_high":90.9171,"price_low":18.2308,"price_close":40.9737,"list_price":40.9737,"supply_units":23627,"supply_value":339009.0,"advancers":2,"decliners":0,"exec_n":54,"units":835,"desk_units":835,"holder_units":0,"notional":8529.96,"revenue":57406.73,"inventory_value":159637.74,"open":13.9213,"close":35.0455,"high":50.1275,"low":1.9893,"vwap":10.2155,"sold":959.0,"active":388,"inventory":3961.0,"quoted":null,"velocity":2.4716,"demand_index":null,"sell_through":0.2421,"desk_pnl":14419.89,"holder_pnl":0.0,"profitable_rate":0.8704,"downside_rate":0.0,"exec_rate":0.10018552875695733},{"tick":20005,"closes_at":1789705800.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.6651,"cost_mean":19.133,"price_open":40.1601,"price_high":86.8803,"price_low":17.4411,"price_close":54.5542,"list_price":54.5542,"supply_units":25044,"supply_value":329332.39,"advancers":2,"decliners":2,"exec_n":57,"units":625,"desk_units":625,"holder_units":0,"notional":7425.17,"revenue":35735.42,"inventory_value":137856.17,"open":1.7432,"close":4.8585,"high":50.7287,"low":1.3874,"vwap":11.8803,"sold":721.0,"active":374,"inventory":3624.0,"quoted":null,"velocity":1.9278,"demand_index":null,"sell_through":0.199,"desk_pnl":12399.96,"holder_pnl":0.0,"profitable_rate":0.807,"downside_rate":0.0526,"exec_rate":0.10124333925399645},{"tick":20006,"closes_at":1789708500.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.914,"cost_mean":20.082,"price_open":34.8687,"price_high":93.0961,"price_low":21.5757,"price_close":49.2576,"list_price":49.2576,"supply_units":24023,"supply_value":313245.26,"advancers":3,"decliners":5,"exec_n":57,"units":747,"desk_units":747,"holder_units":0,"notional":11262.04,"revenue":26418.04,"inventory_value":128152.04,"open":14.9099,"close":15.4238,"high":48.2837,"low":1.6596,"vwap":15.0764,"sold":649.0,"active":377,"inventory":3677.0,"quoted":null,"velocity":1.7215,"demand_index":null,"sell_through":0.1765,"desk_pnl":14867.47,"holder_pnl":0.0,"profitable_rate":0.8596,"downside_rate":0.0351,"exec_rate":0.10307414104882459},{"tick":20007,"closes_at":1789711200.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":1.0218,"cost_mean":19.223,"price_open":27.669,"price_high":56.7723,"price_low":20.6304,"price_close":30.6702,"list_price":30.6702,"supply_units":27663,"supply_value":374662.06,"advancers":3,"decliners":2,"exec_n":51,"units":584,"desk_units":584,"holder_units":0,"notional":6220.15,"revenue":19169.91,"inventory_value":124246.88,"open":7.4655,"close":10.9944,"high":54.7121,"low":1.3387,"vwap":10.6509,"sold":553.0,"active":375,"inventory":3547.0,"quoted":null,"velocity":1.4747,"demand_index":null,"sell_through":0.1559,"desk_pnl":13574.32,"holder_pnl":0.0,"profitable_rate":0.902,"downside_rate":0.0,"exec_rate":0.08443708609271523},{"tick":20008,"closes_at":1789713900.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.87,"cost_mean":15.98,"price_open":26.792,"price_high":65.1622,"price_low":14.5946,"price_close":21.0241,"list_price":21.0241,"supply_units":26379,"supply_value":322092.41,"advancers":3,"decliners":3,"exec_n":55,"units":821,"desk_units":821,"holder_units":0,"notional":10428.17,"revenue":45932.37,"inventory_value":156896.64,"open":1.9068,"close":14.5315,"high":117.5134,"low":1.7846,"vwap":12.7018,"sold":965.0,"active":405,"inventory":3868.0,"quoted":null,"velocity":2.3827,"demand_index":null,"sell_through":0.2495,"desk_pnl":14023.99,"holder_pnl":0.0,"profitable_rate":0.8545,"downside_rate":0.0,"exec_rate":0.09615384615384616},{"tick":20009,"closes_at":1789716600.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":1.0578,"cost_mean":21.567,"price_open":37.3231,"price_high":79.5134,"price_low":21.5871,"price_close":49.8987,"list_price":49.8987,"supply_units":23695,"supply_value":332152.38,"advancers":4,"decliners":2,"exec_n":47,"units":454,"desk_units":454,"holder_units":0,"notional":8056.6,"revenue":28784.31,"inventory_value":126503.8,"open":1.7889,"close":4.7868,"high":47.8225,"low":1.6294,"vwap":17.7458,"sold":795.0,"active":401,"inventory":3390.0,"quoted":null,"velocity":1.9825,"demand_index":null,"sell_through":0.2345,"desk_pnl":14335.79,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.0817391304347826},{"tick":20010,"closes_at":1789719300.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.8069,"cost_mean":19.986,"price_open":34.3922,"price_high":73.8623,"price_low":18.2309,"price_close":43.1033,"list_price":43.1033,"supply_units":28593,"supply_value":396571.99,"advancers":4,"decliners":3,"exec_n":53,"units":1149,"desk_units":1149,"holder_units":0,"notional":17929.72,"revenue":30776.18,"inventory_value":127103.83,"open":1.8552,"close":16.2179,"high":130.4136,"low":1.3913,"vwap":15.6046,"sold":660.0,"active":393,"inventory":3269.0,"quoted":null,"velocity":1.6794,"demand_index":null,"sell_through":0.2019,"desk_pnl":26269.56,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0189,"exec_rate":0.08818635607321132},{"tick":20011,"closes_at":1789722000.0,"recorded":true,"settled":true,"menu_n":623,"cost_floor":0.9449,"cost_mean":19.919,"price_open":43.808,"price_high":63.9155,"price_low":20.1891,"price_close":43.2292,"list_price":43.2292,"supply_units":27596,"supply_value":380648.19,"advancers":1,"decliners":4,"exec_n":68,"units":1168,"desk_units":1168,"holder_units":0,"notional":25163.47,"revenue":39403.56,"inventory_value":134222.46,"open":13.7986,"close":14.8602,"high":42.5294,"low":1.0741,"vwap":21.5441,"sold":658.0,"active":373,"inventory":3149.0,"quoted":null,"velocity":1.7641,"demand_index":null,"sell_through":0.209,"desk_pnl":32058.53,"holder_pnl":0.0,"profitable_rate":0.8971,"downside_rate":0.0441,"exec_rate":0.10914927768860354},{"tick":20012,"closes_at":1789724700.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.9655,"cost_mean":14.867,"price_open":29.1179,"price_high":48.0554,"price_low":17.936,"price_close":17.936,"list_price":17.936,"supply_units":24157,"supply_value":281320.34,"advancers":2,"decliners":2,"exec_n":65,"units":684,"desk_units":684,"holder_units":0,"notional":8726.64,"revenue":24212.71,"inventory_value":123232.14,"open":7.0066,"close":4.915,"high":30.0543,"low":1.0881,"vwap":12.7583,"sold":520.0,"active":383,"inventory":3054.0,"quoted":null,"velocity":1.3577,"demand_index":null,"sell_through":0.1703,"desk_pnl":13989.2,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0308,"exec_rate":0.11992619926199262},{"tick":20013,"closes_at":1789727400.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.7886,"cost_mean":19.939,"price_open":45.9695,"price_high":82.7227,"price_low":21.5362,"price_close":45.158,"list_price":45.158,"supply_units":25766,"supply_value":338898.2,"advancers":4,"decliners":0,"exec_n":57,"units":933,"desk_units":933,"holder_units":0,"notional":10565.71,"revenue":84726.6,"inventory_value":191804.31,"open":4.5652,"close":1.6417,"high":67.9436,"low":1.1917,"vwap":11.3245,"sold":1164.0,"active":405,"inventory":3940.0,"quoted":null,"velocity":2.8741,"demand_index":null,"sell_through":0.2954,"desk_pnl":19443.71,"holder_pnl":0.0,"profitable_rate":0.9298,"downside_rate":0.0351,"exec_rate":0.09628378378378379},{"tick":20014,"closes_at":1789730100.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":1.0287,"cost_mean":22.464,"price_open":72.5225,"price_high":100.4873,"price_low":18.1971,"price_close":43.1806,"list_price":43.1806,"supply_units":24065,"supply_value":329236.94,"advancers":2,"decliners":1,"exec_n":45,"units":745,"desk_units":745,"holder_units":0,"notional":8050.17,"revenue":51879.35,"inventory_value":155858.17,"open":6.6691,"close":11.5839,"high":46.2491,"low":1.1087,"vwap":10.8056,"sold":908.0,"active":404,"inventory":3635.0,"quoted":null,"velocity":2.2475,"demand_index":null,"sell_through":0.2498,"desk_pnl":14845.25,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0444,"exec_rate":0.08181818181818182},{"tick":20015,"closes_at":1789732800.0,"recorded":true,"settled":true,"menu_n":637,"cost_floor":0.998,"cost_mean":22.122,"price_open":41.5955,"price_high":81.2649,"price_low":18.4006,"price_close":64.3423,"list_price":64.3423,"supply_units":27436,"supply_value":380108.4,"advancers":4,"decliners":1,"exec_n":52,"units":626,"desk_units":626,"holder_units":0,"notional":7387.8,"revenue":29227.11,"inventory_value":144027.57,"open":1.765,"close":1.7296,"high":28.561,"low":1.1503,"vwap":11.8016,"sold":758.0,"active":395,"inventory":3559.0,"quoted":null,"velocity":1.919,"demand_index":null,"sell_through":0.213,"desk_pnl":13178.23,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0577,"exec_rate":0.08163265306122448},{"tick":20016,"closes_at":1789735500.0,"recorded":true,"settled":true,"menu_n":626,"cost_floor":0.5928,"cost_mean":22.374,"price_open":30.2623,"price_high":91.9715,"price_low":20.7287,"price_close":60.6476,"list_price":60.6476,"supply_units":25990,"supply_value":362607.63,"advancers":0,"decliners":2,"exec_n":57,"units":901,"desk_units":901,"holder_units":0,"notional":9638.42,"revenue":30558.05,"inventory_value":145534.67,"open":12.2006,"close":1.7077,"high":34.8435,"low":0.9432,"vwap":10.6975,"sold":634.0,"active":409,"inventory":3480.0,"quoted":null,"velocity":1.5501,"demand_index":null,"sell_through":0.1822,"desk_pnl":22533.34,"holder_pnl":0.0,"profitable_rate":0.807,"downside_rate":0.0526,"exec_rate":0.09105431309904154},{"tick":20017,"closes_at":1789738200.0,"recorded":true,"settled":true,"menu_n":499,"cost_floor":0.7086,"cost_mean":21.19,"price_open":33.9845,"price_high":77.226,"price_low":14.4903,"price_close":54.0823,"list_price":54.0823,"supply_units":23257,"supply_value":332464.34,"advancers":5,"decliners":1,"exec_n":40,"units":848,"desk_units":848,"holder_units":0,"notional":9917.34,"revenue":35423.66,"inventory_value":146926.82,"open":3.4817,"close":1.6188,"high":28.5402,"low":1.1981,"vwap":11.695,"sold":606.0,"active":408,"inventory":3277.0,"quoted":null,"velocity":1.4853,"demand_index":null,"sell_through":0.1849,"desk_pnl":16430.89,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.025,"exec_rate":0.08016032064128256},{"tick":20018,"closes_at":1789740900.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.6287,"cost_mean":22.216,"price_open":80.2861,"price_high":82.3697,"price_low":20.8192,"price_close":41.9432,"list_price":41.9432,"supply_units":26719,"supply_value":377595.33,"advancers":2,"decliners":2,"exec_n":43,"units":833,"desk_units":833,"holder_units":0,"notional":10395.4,"revenue":38994.54,"inventory_value":150214.39,"open":7.3308,"close":4.573,"high":27.5824,"low":1.7287,"vwap":12.4795,"sold":861.0,"active":410,"inventory":3504.0,"quoted":null,"velocity":2.1,"demand_index":null,"sell_through":0.2457,"desk_pnl":34099.85,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0233,"exec_rate":0.07570422535211267},{"tick":20019,"closes_at":1789743600.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.9911,"cost_mean":22.328,"price_open":23.5613,"price_high":89.6505,"price_low":18.395,"price_close":43.8414,"list_price":43.8414,"supply_units":24622,"supply_value":340153.38,"advancers":2,"decliners":2,"exec_n":55,"units":635,"desk_units":635,"holder_units":0,"notional":6691.31,"revenue":42586.41,"inventory_value":145319.8,"open":12.0058,"close":15.2182,"high":62.2403,"low":0.9911,"vwap":10.5375,"sold":785.0,"active":378,"inventory":3415.0,"quoted":null,"velocity":2.0767,"demand_index":null,"sell_through":0.2299,"desk_pnl":9446.34,"holder_pnl":0.0,"profitable_rate":0.8364,"downside_rate":0.0727,"exec_rate":0.09433962264150944},{"tick":20020,"closes_at":1789746300.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":0.7427,"cost_mean":21.533,"price_open":64.4628,"price_high":76.51,"price_low":20.681,"price_close":56.809,"list_price":56.809,"supply_units":24000,"supply_value":346758.94,"advancers":2,"decliners":1,"exec_n":47,"units":611,"desk_units":611,"holder_units":0,"notional":8541.24,"revenue":24247.22,"inventory_value":118067.03,"open":7.846,"close":1.7261,"high":55.6934,"low":1.6802,"vwap":13.9791,"sold":538.0,"active":361,"inventory":3025.0,"quoted":null,"velocity":1.4903,"demand_index":null,"sell_through":0.1779,"desk_pnl":18258.54,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0,"exec_rate":0.08703703703703704},{"tick":20021,"closes_at":1789749000.0,"recorded":true,"settled":true,"menu_n":534,"cost_floor":0.6428,"cost_mean":19.867,"price_open":32.4063,"price_high":69.3464,"price_low":20.795,"price_close":40.6172,"list_price":40.6172,"supply_units":23378,"supply_value":313475.14,"advancers":3,"decliners":2,"exec_n":52,"units":780,"desk_units":780,"holder_units":0,"notional":5116.13,"revenue":38618.83,"inventory_value":142366.65,"open":15.2993,"close":5.4138,"high":26.9457,"low":1.4486,"vwap":6.5591,"sold":663.0,"active":365,"inventory":3186.0,"quoted":null,"velocity":1.8164,"demand_index":null,"sell_through":0.2081,"desk_pnl":15420.69,"holder_pnl":0.0,"profitable_rate":0.8077,"downside_rate":0.0577,"exec_rate":0.09737827715355805},{"tick":20022,"closes_at":1789751700.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.6389,"cost_mean":23.047,"price_open":31.0268,"price_high":83.2679,"price_low":22.5706,"price_close":60.6199,"list_price":60.6199,"supply_units":27076,"supply_value":360349.11,"advancers":2,"decliners":0,"exec_n":57,"units":458,"desk_units":458,"holder_units":0,"notional":3663.16,"revenue":50167.59,"inventory_value":146386.0,"open":1.6883,"close":1.6373,"high":44.1505,"low":1.1466,"vwap":7.9982,"sold":968.0,"active":369,"inventory":3278.0,"quoted":null,"velocity":2.6233,"demand_index":null,"sell_through":0.2953,"desk_pnl":7037.37,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0351,"exec_rate":0.0946843853820598},{"tick":20023,"closes_at":1789754400.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.9725,"cost_mean":26.481,"price_open":63.5691,"price_high":107.4489,"price_low":21.0049,"price_close":32.2953,"list_price":32.2953,"supply_units":24242,"supply_value":429238.72,"advancers":2,"decliners":4,"exec_n":50,"units":737,"desk_units":737,"holder_units":0,"notional":8659.19,"revenue":24082.14,"inventory_value":117930.21,"open":1.7505,"close":19.2746,"high":55.1557,"low":1.1451,"vwap":11.7492,"sold":640.0,"active":368,"inventory":2973.0,"quoted":null,"velocity":1.7391,"demand_index":null,"sell_through":0.2153,"desk_pnl":15510.36,"holder_pnl":0.0,"profitable_rate":0.82,"downside_rate":0.04,"exec_rate":0.09057971014492754},{"tick":20024,"closes_at":1789757100.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.6262,"cost_mean":24.437,"price_open":37.1992,"price_high":81.2137,"price_low":19.823,"price_close":69.6387,"list_price":69.6387,"supply_units":25305,"supply_value":357683.44,"advancers":2,"decliners":1,"exec_n":46,"units":448,"desk_units":448,"holder_units":0,"notional":3720.5,"revenue":26139.89,"inventory_value":122168.2,"open":4.5492,"close":4.7413,"high":120.9759,"low":1.4108,"vwap":8.3047,"sold":516.0,"active":367,"inventory":2966.0,"quoted":null,"velocity":1.406,"demand_index":null,"sell_through":0.174,"desk_pnl":6451.67,"holder_pnl":0.0,"profitable_rate":0.7609,"downside_rate":0.0217,"exec_rate":0.08273381294964029},{"tick":20025,"closes_at":1789759800.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":1.1583,"cost_mean":17.618,"price_open":27.6041,"price_high":65.0236,"price_low":20.5806,"price_close":42.3902,"list_price":42.3902,"supply_units":24051,"supply_value":314260.37,"advancers":4,"decliners":2,"exec_n":51,"units":1044,"desk_units":1044,"holder_units":0,"notional":14738.04,"revenue":28024.84,"inventory_value":117591.75,"open":3.0537,"close":14.5353,"high":56.7671,"low":1.1583,"vwap":14.1169,"sold":540.0,"active":363,"inventory":2863.0,"quoted":null,"velocity":1.4876,"demand_index":null,"sell_through":0.1886,"desk_pnl":20883.47,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0,"exec_rate":0.08963093145869948},{"tick":20026,"closes_at":1789762500.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.9191,"cost_mean":19.161,"price_open":39.6712,"price_high":69.2075,"price_low":20.1311,"price_close":58.8703,"list_price":58.8703,"supply_units":26373,"supply_value":399608.55,"advancers":1,"decliners":1,"exec_n":33,"units":443,"desk_units":443,"holder_units":0,"notional":8076.47,"revenue":21953.49,"inventory_value":119893.23,"open":3.1979,"close":3.2084,"high":42.334,"low":1.4543,"vwap":18.2313,"sold":441.0,"active":368,"inventory":2932.0,"quoted":null,"velocity":1.1984,"demand_index":null,"sell_through":0.1504,"desk_pnl":11543.69,"holder_pnl":0.0,"profitable_rate":0.8788,"downside_rate":0.0,"exec_rate":0.05650684931506849},{"tick":20027,"closes_at":1789765200.0,"recorded":true,"settled":true,"menu_n":626,"cost_floor":0.8453,"cost_mean":22.961,"price_open":30.8236,"price_high":88.8749,"price_low":23.9062,"price_close":48.7625,"list_price":48.7625,"supply_units":28181,"supply_value":388286.77,"advancers":2,"decliners":0,"exec_n":62,"units":869,"desk_units":869,"holder_units":0,"notional":6249.76,"revenue":19732.27,"inventory_value":115345.41,"open":3.2089,"close":14.1094,"high":27.3787,"low":1.2079,"vwap":7.1919,"sold":512.0,"active":369,"inventory":2806.0,"quoted":null,"velocity":1.3875,"demand_index":null,"sell_through":0.1825,"desk_pnl":22986.65,"holder_pnl":0.0,"profitable_rate":0.8387,"downside_rate":0.0161,"exec_rate":0.09904153354632587},{"tick":20028,"closes_at":1789767900.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.5603,"cost_mean":18.856,"price_open":23.0069,"price_high":83.1526,"price_low":20.5554,"price_close":44.1278,"list_price":44.1278,"supply_units":25860,"supply_value":362358.25,"advancers":3,"decliners":3,"exec_n":49,"units":624,"desk_units":624,"holder_units":0,"notional":4097.59,"revenue":43141.41,"inventory_value":131000.67,"open":1.5327,"close":5.0813,"high":32.6151,"low":1.3336,"vwap":6.5667,"sold":790.0,"active":357,"inventory":3047.0,"quoted":null,"velocity":2.2129,"demand_index":null,"sell_through":0.2593,"desk_pnl":7166.8,"holder_pnl":0.0,"profitable_rate":0.7755,"downside_rate":0.0408,"exec_rate":0.08581436077057793},{"tick":20029,"closes_at":1789770600.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.5491,"cost_mean":23.996,"price_open":42.9068,"price_high":75.5053,"price_low":19.2979,"price_close":56.9903,"list_price":56.9903,"supply_units":30097,"supply_value":429229.73,"advancers":2,"decliners":3,"exec_n":59,"units":713,"desk_units":713,"holder_units":0,"notional":9722.8,"revenue":36360.51,"inventory_value":123843.68,"open":7.2946,"close":1.509,"high":74.4596,"low":1.1877,"vwap":13.6365,"sold":713.0,"active":359,"inventory":3058.0,"quoted":null,"velocity":1.9861,"demand_index":null,"sell_through":0.2332,"desk_pnl":18532.58,"holder_pnl":0.0,"profitable_rate":0.8644,"downside_rate":0.0,"exec_rate":0.09640522875816994},{"tick":20030,"closes_at":1789773300.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":0.9988,"cost_mean":22.395,"price_open":46.7672,"price_high":81.4956,"price_low":22.1575,"price_close":45.5606,"list_price":45.5606,"supply_units":26628,"supply_value":394858.11,"advancers":1,"decliners":4,"exec_n":56,"units":492,"desk_units":492,"holder_units":0,"notional":4689.09,"revenue":23645.64,"inventory_value":116706.84,"open":1.8292,"close":4.9248,"high":53.2955,"low":1.1882,"vwap":9.5307,"sold":517.0,"active":357,"inventory":2960.0,"quoted":null,"velocity":1.4482,"demand_index":null,"sell_through":0.1747,"desk_pnl":10328.56,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0,"exec_rate":0.09003215434083602},{"tick":20031,"closes_at":1789776000.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.8124,"cost_mean":19.567,"price_open":29.177,"price_high":80.5031,"price_low":17.1998,"price_close":65.6509,"list_price":65.6509,"supply_units":26201,"supply_value":335236.22,"advancers":4,"decliners":1,"exec_n":54,"units":830,"desk_units":830,"holder_units":0,"notional":5069.88,"revenue":22819.84,"inventory_value":110275.45,"open":11.7494,"close":5.0093,"high":42.3468,"low":1.0782,"vwap":6.1083,"sold":572.0,"active":366,"inventory":2935.0,"quoted":null,"velocity":1.5628,"demand_index":null,"sell_through":0.1949,"desk_pnl":25139.96,"holder_pnl":0.0,"profitable_rate":0.9259,"downside_rate":0.037,"exec_rate":0.09424083769633508},{"tick":20032,"closes_at":1789778700.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.6567,"cost_mean":20.508,"price_open":38.4537,"price_high":83.959,"price_low":20.2964,"price_close":24.5519,"list_price":24.5519,"supply_units":25180,"supply_value":335430.79,"advancers":4,"decliners":2,"exec_n":37,"units":497,"desk_units":497,"holder_units":0,"notional":3909.05,"revenue":30594.07,"inventory_value":114182.39,"open":12.9645,"close":5.0048,"high":55.9818,"low":1.6825,"vwap":7.8653,"sold":623.0,"active":376,"inventory":2951.0,"quoted":null,"velocity":1.6569,"demand_index":null,"sell_through":0.2111,"desk_pnl":8919.94,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.06197654941373534},{"tick":20033,"closes_at":1789781400.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":1.1836,"cost_mean":17.952,"price_open":36.0931,"price_high":76.8429,"price_low":20.9726,"price_close":29.2824,"list_price":29.2824,"supply_units":25880,"supply_value":332124.6,"advancers":5,"decliners":3,"exec_n":47,"units":500,"desk_units":500,"holder_units":0,"notional":5441.92,"revenue":35026.8,"inventory_value":115277.63,"open":6.9498,"close":11.126,"high":57.6224,"low":1.8195,"vwap":10.8838,"sold":655.0,"active":388,"inventory":3001.0,"quoted":null,"velocity":1.6881,"demand_index":null,"sell_through":0.2183,"desk_pnl":10907.32,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.07912457912457913},{"tick":20034,"closes_at":1789784100.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6516,"cost_mean":20.885,"price_open":43.1577,"price_high":105.5087,"price_low":19.7107,"price_close":67.5197,"list_price":67.5197,"supply_units":26934,"supply_value":340502.49,"advancers":2,"decliners":1,"exec_n":39,"units":674,"desk_units":674,"holder_units":0,"notional":5256.34,"revenue":28930.83,"inventory_value":114900.95,"open":13.0647,"close":15.4285,"high":74.0231,"low":2.4781,"vwap":7.7987,"sold":545.0,"active":393,"inventory":3018.0,"quoted":null,"velocity":1.3868,"demand_index":null,"sell_through":0.1806,"desk_pnl":8660.56,"holder_pnl":0.0,"profitable_rate":0.8718,"downside_rate":0.0256,"exec_rate":0.06914893617021277},{"tick":20035,"closes_at":1789786800.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.6089,"cost_mean":19.233,"price_open":51.321,"price_high":79.8965,"price_low":20.3258,"price_close":27.1122,"list_price":27.1122,"supply_units":28514,"supply_value":374053.84,"advancers":3,"decliners":1,"exec_n":40,"units":503,"desk_units":503,"holder_units":0,"notional":8682.23,"revenue":28841.18,"inventory_value":106791.4,"open":2.0937,"close":4.7272,"high":55.6874,"low":1.864,"vwap":17.2609,"sold":550.0,"active":400,"inventory":2990.0,"quoted":null,"velocity":1.375,"demand_index":null,"sell_through":0.1839,"desk_pnl":11167.13,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.0,"exec_rate":0.07207207207207207},{"tick":20036,"closes_at":1789789500.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.6916,"cost_mean":24.371,"price_open":50.0142,"price_high":94.8345,"price_low":19.3954,"price_close":36.4413,"list_price":36.4413,"supply_units":27693,"supply_value":394454.48,"advancers":2,"decliners":0,"exec_n":43,"units":528,"desk_units":528,"holder_units":0,"notional":7509.41,"revenue":18907.2,"inventory_value":88137.79,"open":3.1758,"close":11.3174,"high":57.7333,"low":1.3272,"vwap":14.2224,"sold":557.0,"active":377,"inventory":2739.0,"quoted":null,"velocity":1.4775,"demand_index":null,"sell_through":0.2034,"desk_pnl":11513.57,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0233,"exec_rate":0.07452339688041594},{"tick":20037,"closes_at":1789792200.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.5522,"cost_mean":21.46,"price_open":54.9493,"price_high":74.4514,"price_low":19.4448,"price_close":19.4448,"list_price":19.4448,"supply_units":27125,"supply_value":345086.98,"advancers":5,"decliners":1,"exec_n":44,"units":330,"desk_units":330,"holder_units":0,"notional":3109.58,"revenue":28161.44,"inventory_value":97244.63,"open":2.3981,"close":26.6099,"high":29.5638,"low":1.1927,"vwap":9.423,"sold":654.0,"active":383,"inventory":2901.0,"quoted":null,"velocity":1.7076,"demand_index":null,"sell_through":0.2254,"desk_pnl":5851.82,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0227,"exec_rate":0.07213114754098361},{"tick":20038,"closes_at":1789794900.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6491,"cost_mean":21.82,"price_open":37.3936,"price_high":89.1833,"price_low":21.5125,"price_close":61.8381,"list_price":61.8381,"supply_units":26483,"supply_value":402032.13,"advancers":0,"decliners":2,"exec_n":52,"units":560,"desk_units":560,"holder_units":0,"notional":7673.24,"revenue":22054.9,"inventory_value":91903.45,"open":5.9702,"close":36.2669,"high":62.8461,"low":1.3926,"vwap":13.7022,"sold":517.0,"active":379,"inventory":2507.0,"quoted":null,"velocity":1.3641,"demand_index":null,"sell_through":0.2062,"desk_pnl":15689.24,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0192,"exec_rate":0.09219858156028368},{"tick":20039,"closes_at":1789797600.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":0.7857,"cost_mean":21.049,"price_open":29.8154,"price_high":82.1072,"price_low":20.0661,"price_close":50.3708,"list_price":50.3708,"supply_units":26475,"supply_value":375549.93,"advancers":1,"decliners":0,"exec_n":37,"units":776,"desk_units":776,"holder_units":0,"notional":4501.37,"revenue":18423.84,"inventory_value":90658.04,"open":1.8609,"close":29.0479,"high":33.8961,"low":1.5087,"vwap":5.8007,"sold":502.0,"active":372,"inventory":2266.0,"quoted":null,"velocity":1.3495,"demand_index":null,"sell_through":0.2215,"desk_pnl":8679.77,"holder_pnl":0.0,"profitable_rate":0.9459,"downside_rate":0.027,"exec_rate":0.06788990825688074},{"tick":20040,"closes_at":1789800300.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.6772,"cost_mean":20.889,"price_open":38.4355,"price_high":73.1947,"price_low":19.8181,"price_close":62.1806,"list_price":62.1806,"supply_units":27403,"supply_value":344981.65,"advancers":3,"decliners":3,"exec_n":50,"units":532,"desk_units":532,"holder_units":0,"notional":5324.97,"revenue":23484.9,"inventory_value":94439.04,"open":1.5594,"close":1.8328,"high":42.0267,"low":1.4178,"vwap":10.0093,"sold":611.0,"active":360,"inventory":2388.0,"quoted":null,"velocity":1.6972,"demand_index":null,"sell_through":0.2559,"desk_pnl":9768.99,"holder_pnl":0.0,"profitable_rate":0.96,"downside_rate":0.0,"exec_rate":0.08620689655172414},{"tick":20041,"closes_at":1789803000.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.8578,"cost_mean":22.32,"price_open":28.9904,"price_high":71.801,"price_low":17.9959,"price_close":32.1085,"list_price":32.1085,"supply_units":26664,"supply_value":359113.21,"advancers":3,"decliners":2,"exec_n":46,"units":779,"desk_units":779,"holder_units":0,"notional":8191.69,"revenue":17527.65,"inventory_value":90494.52,"open":2.2153,"close":4.8236,"high":98.74,"low":1.4864,"vwap":10.5156,"sold":534.0,"active":343,"inventory":2328.0,"quoted":null,"velocity":1.5569,"demand_index":null,"sell_through":0.2294,"desk_pnl":13982.0,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0,"exec_rate":0.0782312925170068},{"tick":20042,"closes_at":1789805700.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6147,"cost_mean":20.379,"price_open":33.2488,"price_high":100.9311,"price_low":21.2838,"price_close":39.8417,"list_price":39.8417,"supply_units":24266,"supply_value":327753.79,"advancers":5,"decliners":2,"exec_n":52,"units":681,"desk_units":681,"holder_units":0,"notional":8023.34,"revenue":21254.67,"inventory_value":101205.47,"open":2.6769,"close":13.5813,"high":47.1792,"low":1.5748,"vwap":11.7817,"sold":534.0,"active":351,"inventory":2403.0,"quoted":null,"velocity":1.5214,"demand_index":null,"sell_through":0.2222,"desk_pnl":14687.6,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0385,"exec_rate":0.09090909090909091},{"tick":20043,"closes_at":1789808400.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.7889,"cost_mean":18.598,"price_open":43.6072,"price_high":67.0927,"price_low":17.1551,"price_close":40.0302,"list_price":40.0302,"supply_units":27875,"supply_value":339737.82,"advancers":1,"decliners":2,"exec_n":57,"units":619,"desk_units":619,"holder_units":0,"notional":7357.34,"revenue":19576.52,"inventory_value":95105.56,"open":4.9363,"close":4.8022,"high":140.9014,"low":1.138,"vwap":11.8858,"sold":510.0,"active":348,"inventory":2344.0,"quoted":null,"velocity":1.4655,"demand_index":null,"sell_through":0.2176,"desk_pnl":11231.45,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0175,"exec_rate":0.10178571428571428},{"tick":20044,"closes_at":1789811100.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.9628,"cost_mean":19.775,"price_open":40.7284,"price_high":79.3199,"price_low":19.9783,"price_close":23.8608,"list_price":23.8608,"supply_units":26264,"supply_value":381506.28,"advancers":1,"decliners":3,"exec_n":53,"units":697,"desk_units":697,"holder_units":0,"notional":5092.66,"revenue":26368.01,"inventory_value":106741.15,"open":7.3294,"close":13.0816,"high":38.909,"low":0.9628,"vwap":7.3065,"sold":613.0,"active":334,"inventory":2489.0,"quoted":null,"velocity":1.8353,"demand_index":null,"sell_through":0.2463,"desk_pnl":8028.56,"holder_pnl":0.0,"profitable_rate":0.8491,"downside_rate":0.0377,"exec_rate":0.08892617449664429},{"tick":20045,"closes_at":1789813800.0,"recorded":true,"settled":true,"menu_n":638,"cost_floor":0.9305,"cost_mean":20.263,"price_open":38.0074,"price_high":68.5738,"price_low":22.9132,"price_close":48.9945,"list_price":48.9945,"supply_units":27918,"supply_value":364868.08,"advancers":0,"decliners":2,"exec_n":72,"units":1253,"desk_units":1253,"holder_units":0,"notional":10009.81,"revenue":23031.18,"inventory_value":114086.82,"open":2.5805,"close":5.3347,"high":56.2852,"low":1.3178,"vwap":7.9887,"sold":568.0,"active":336,"inventory":2693.0,"quoted":null,"velocity":1.6905,"demand_index":null,"sell_through":0.2109,"desk_pnl":19106.58,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0,"exec_rate":0.11285266457680251},{"tick":20046,"closes_at":1789816500.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.5902,"cost_mean":17.925,"price_open":44.6441,"price_high":65.1162,"price_low":21.556,"price_close":43.0653,"list_price":43.0653,"supply_units":27045,"supply_value":330293.83,"advancers":3,"decliners":6,"exec_n":63,"units":823,"desk_units":823,"holder_units":0,"notional":10062.23,"revenue":26210.31,"inventory_value":107874.76,"open":11.2311,"close":12.4072,"high":114.5731,"low":0.7646,"vwap":12.2263,"sold":600.0,"active":339,"inventory":2548.0,"quoted":null,"velocity":1.7699,"demand_index":null,"sell_through":0.2355,"desk_pnl":20544.17,"holder_pnl":0.0,"profitable_rate":0.9365,"downside_rate":0.0159,"exec_rate":0.11209964412811388},{"tick":20047,"closes_at":1789819200.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":0.8811,"cost_mean":19.317,"price_open":31.1121,"price_high":69.4368,"price_low":19.1345,"price_close":35.0619,"list_price":35.0619,"supply_units":28845,"supply_value":344451.79,"advancers":2,"decliners":2,"exec_n":52,"units":543,"desk_units":543,"holder_units":0,"notional":4920.41,"revenue":27512.99,"inventory_value":119062.87,"open":1.5873,"close":6.6162,"high":144.6733,"low":0.9434,"vwap":9.0615,"sold":880.0,"active":357,"inventory":3119.0,"quoted":null,"velocity":2.465,"demand_index":null,"sell_through":0.2821,"desk_pnl":8052.32,"holder_pnl":0.0,"profitable_rate":0.8654,"downside_rate":0.0192,"exec_rate":0.08360128617363344},{"tick":20048,"closes_at":1789821900.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":1.0453,"cost_mean":20.051,"price_open":35.3594,"price_high":96.7597,"price_low":18.589,"price_close":18.589,"list_price":18.589,"supply_units":27540,"supply_value":348184.12,"advancers":2,"decliners":0,"exec_n":49,"units":1246,"desk_units":1246,"holder_units":0,"notional":12465.48,"revenue":37212.78,"inventory_value":136636.48,"open":15.9937,"close":13.463,"high":250.3365,"low":1.4714,"vwap":10.0044,"sold":850.0,"active":368,"inventory":3151.0,"quoted":null,"velocity":2.3098,"demand_index":null,"sell_through":0.2698,"desk_pnl":15358.97,"holder_pnl":0.0,"profitable_rate":0.9796,"downside_rate":0.0,"exec_rate":0.08404802744425385},{"tick":20049,"closes_at":1789824600.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.5763,"cost_mean":17.493,"price_open":24.2339,"price_high":70.7689,"price_low":17.8574,"price_close":31.5171,"list_price":31.5171,"supply_units":27758,"supply_value":343492.9,"advancers":1,"decliners":4,"exec_n":58,"units":1247,"desk_units":1247,"holder_units":0,"notional":10448.29,"revenue":33785.74,"inventory_value":125822.37,"open":12.8455,"close":4.6763,"high":142.2089,"low":1.0262,"vwap":8.3787,"sold":770.0,"active":382,"inventory":2886.0,"quoted":null,"velocity":2.0157,"demand_index":null,"sell_through":0.2668,"desk_pnl":25646.17,"holder_pnl":0.0,"profitable_rate":0.9655,"downside_rate":0.0,"exec_rate":0.09570957095709572},{"tick":20050,"closes_at":1789827300.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.9206,"cost_mean":18.636,"price_open":73.0945,"price_high":75.4019,"price_low":20.5428,"price_close":58.3377,"list_price":58.3377,"supply_units":25795,"supply_value":337246.88,"advancers":4,"decliners":0,"exec_n":43,"units":516,"desk_units":516,"holder_units":0,"notional":5751.02,"revenue":30171.5,"inventory_value":137186.88,"open":2.5612,"close":4.2414,"high":85.5791,"low":1.5391,"vwap":11.1454,"sold":810.0,"active":374,"inventory":3117.0,"quoted":null,"velocity":2.1658,"demand_index":null,"sell_through":0.2599,"desk_pnl":9726.1,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0233,"exec_rate":0.07439446366782007},{"tick":20051,"closes_at":1789830000.0,"recorded":true,"settled":true,"menu_n":495,"cost_floor":0.9186,"cost_mean":18.146,"price_open":28.9631,"price_high":74.9168,"price_low":17.3069,"price_close":24.8958,"list_price":24.8958,"supply_units":23293,"supply_value":322237.95,"advancers":2,"decliners":1,"exec_n":55,"units":527,"desk_units":527,"holder_units":0,"notional":6592.21,"revenue":35817.72,"inventory_value":145609.67,"open":1.2362,"close":36.568,"high":58.5825,"low":1.1306,"vwap":12.5089,"sold":927.0,"active":382,"inventory":3576.0,"quoted":null,"velocity":2.4267,"demand_index":null,"sell_through":0.2592,"desk_pnl":14953.29,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0,"exec_rate":0.1111111111111111},{"tick":20052,"closes_at":1789832700.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.8782,"cost_mean":19.345,"price_open":47.4905,"price_high":86.8852,"price_low":17.3808,"price_close":39.6601,"list_price":39.6601,"supply_units":24073,"supply_value":300204.64,"advancers":1,"decliners":3,"exec_n":41,"units":428,"desk_units":428,"holder_units":0,"notional":4694.38,"revenue":38436.26,"inventory_value":140758.05,"open":5.2452,"close":31.4663,"high":141.9906,"low":1.612,"vwap":10.9682,"sold":900.0,"active":379,"inventory":3250.0,"quoted":null,"velocity":2.3747,"demand_index":null,"sell_through":0.2769,"desk_pnl":9821.31,"holder_pnl":0.0,"profitable_rate":0.9268,"downside_rate":0.0,"exec_rate":0.0721830985915493},{"tick":20053,"closes_at":1789835400.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.5282,"cost_mean":22.091,"price_open":38.0266,"price_high":77.967,"price_low":21.8705,"price_close":71.1403,"list_price":71.1403,"supply_units":25718,"supply_value":343553.81,"advancers":3,"decliners":3,"exec_n":49,"units":410,"desk_units":410,"holder_units":0,"notional":6107.41,"revenue":24905.02,"inventory_value":132824.8,"open":1.5125,"close":4.563,"high":58.3007,"low":1.3495,"vwap":14.8961,"sold":594.0,"active":360,"inventory":2993.0,"quoted":null,"velocity":1.65,"demand_index":null,"sell_through":0.1985,"desk_pnl":10373.15,"holder_pnl":0.0,"profitable_rate":0.7959,"downside_rate":0.0,"exec_rate":0.08566433566433566},{"tick":20054,"closes_at":1789838100.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.923,"cost_mean":16.462,"price_open":22.5681,"price_high":61.4861,"price_low":16.0527,"price_close":29.5254,"list_price":29.5254,"supply_units":27700,"supply_value":333384.32,"advancers":4,"decliners":2,"exec_n":49,"units":520,"desk_units":520,"holder_units":0,"notional":6633.42,"revenue":22715.19,"inventory_value":127556.28,"open":2.3231,"close":2.1143,"high":58.7132,"low":1.1551,"vwap":12.7566,"sold":501.0,"active":348,"inventory":2844.0,"quoted":null,"velocity":1.4397,"demand_index":null,"sell_through":0.1762,"desk_pnl":14216.39,"holder_pnl":0.0,"profitable_rate":0.898,"downside_rate":0.0,"exec_rate":0.08974358974358974},{"tick":20055,"closes_at":1789840800.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":1.0079,"cost_mean":24.095,"price_open":32.5289,"price_high":93.2076,"price_low":16.0667,"price_close":20.9836,"list_price":20.9836,"supply_units":26039,"supply_value":392246.09,"advancers":2,"decliners":2,"exec_n":42,"units":780,"desk_units":780,"holder_units":0,"notional":8343.94,"revenue":26721.25,"inventory_value":132346.85,"open":14.4912,"close":27.599,"high":69.0466,"low":1.449,"vwap":10.6974,"sold":654.0,"active":356,"inventory":2761.0,"quoted":null,"velocity":1.8371,"demand_index":null,"sell_through":0.2369,"desk_pnl":12589.86,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0238,"exec_rate":0.07228915662650602},{"tick":20056,"closes_at":1789843500.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.7731,"cost_mean":18.907,"price_open":35.8455,"price_high":72.5113,"price_low":15.4433,"price_close":40.9598,"list_price":40.9598,"supply_units":26745,"supply_value":357633.33,"advancers":4,"decliners":1,"exec_n":64,"units":812,"desk_units":812,"holder_units":0,"notional":7021.69,"revenue":32757.92,"inventory_value":128671.23,"open":1.6769,"close":29.0286,"high":49.6396,"low":1.3874,"vwap":8.6474,"sold":668.0,"active":352,"inventory":2510.0,"quoted":null,"velocity":1.8977,"demand_index":null,"sell_through":0.2661,"desk_pnl":13844.61,"holder_pnl":0.0,"profitable_rate":0.9531,"downside_rate":0.0312,"exec_rate":0.10720268006700168},{"tick":20057,"closes_at":1789846200.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.9381,"cost_mean":16.447,"price_open":37.6958,"price_high":51.7395,"price_low":19.1687,"price_close":30.0387,"list_price":30.0387,"supply_units":27236,"supply_value":315335.5,"advancers":3,"decliners":3,"exec_n":54,"units":641,"desk_units":641,"holder_units":0,"notional":6297.78,"revenue":35464.47,"inventory_value":123972.92,"open":13.0999,"close":30.0219,"high":51.2822,"low":1.2865,"vwap":9.8249,"sold":754.0,"active":342,"inventory":2532.0,"quoted":null,"velocity":2.2047,"demand_index":null,"sell_through":0.2978,"desk_pnl":12290.29,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0185,"exec_rate":0.09310344827586207},{"tick":20058,"closes_at":1789848900.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":0.6499,"cost_mean":19.276,"price_open":20.6809,"price_high":77.2597,"price_low":16.3367,"price_close":54.7425,"list_price":54.7425,"supply_units":27289,"supply_value":348112.85,"advancers":1,"decliners":2,"exec_n":45,"units":663,"desk_units":663,"holder_units":0,"notional":8343.23,"revenue":24446.55,"inventory_value":118573.79,"open":5.7344,"close":4.6622,"high":70.3206,"low":1.2167,"vwap":12.5841,"sold":602.0,"active":336,"inventory":2570.0,"quoted":null,"velocity":1.7917,"demand_index":null,"sell_through":0.2342,"desk_pnl":12141.84,"holder_pnl":0.0,"profitable_rate":0.8222,"downside_rate":0.0444,"exec_rate":0.08379888268156424},{"tick":20059,"closes_at":1789851600.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":1.144,"cost_mean":22.839,"price_open":51.5959,"price_high":97.7659,"price_low":23.1962,"price_close":53.5957,"list_price":53.5957,"supply_units":25903,"supply_value":402059.39,"advancers":0,"decliners":1,"exec_n":35,"units":544,"desk_units":544,"holder_units":0,"notional":6337.26,"revenue":30067.67,"inventory_value":123852.62,"open":13.5441,"close":1.3181,"high":73.0285,"low":1.2883,"vwap":11.6494,"sold":555.0,"active":345,"inventory":2602.0,"quoted":null,"velocity":1.6087,"demand_index":null,"sell_through":0.2133,"desk_pnl":24369.23,"holder_pnl":0.0,"profitable_rate":0.9429,"downside_rate":0.0571,"exec_rate":0.057947019867549666},{"tick":20060,"closes_at":1789854300.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":0.9844,"cost_mean":20.576,"price_open":28.16,"price_high":71.4046,"price_low":18.1804,"price_close":40.1649,"list_price":40.1649,"supply_units":27800,"supply_value":378360.55,"advancers":1,"decliners":2,"exec_n":50,"units":1028,"desk_units":1028,"holder_units":0,"notional":10088.98,"revenue":34980.44,"inventory_value":120635.37,"open":1.6996,"close":2.0501,"high":44.0302,"low":1.3405,"vwap":9.8142,"sold":705.0,"active":337,"inventory":2780.0,"quoted":null,"velocity":2.092,"demand_index":null,"sell_through":0.2536,"desk_pnl":17536.99,"holder_pnl":0.0,"profitable_rate":0.88,"downside_rate":0.02,"exec_rate":0.08347245409015025},{"tick":20061,"closes_at":1789857000.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.9109,"cost_mean":19.784,"price_open":17.9906,"price_high":76.4589,"price_low":16.1105,"price_close":26.174,"list_price":26.174,"supply_units":24710,"supply_value":307391.71,"advancers":1,"decliners":0,"exec_n":40,"units":735,"desk_units":735,"holder_units":0,"notional":9522.97,"revenue":22181.98,"inventory_value":109031.8,"open":5.8107,"close":2.8173,"high":57.908,"low":2.0389,"vwap":12.9564,"sold":439.0,"active":309,"inventory":2398.0,"quoted":null,"velocity":1.4207,"demand_index":null,"sell_through":0.1831,"desk_pnl":21765.13,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0,"exec_rate":0.0711743772241993},{"tick":20062,"closes_at":1789859700.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.6696,"cost_mean":15.047,"price_open":33.4598,"price_high":60.4257,"price_low":18.355,"price_close":22.6268,"list_price":22.6268,"supply_units":27909,"supply_value":325495.07,"advancers":4,"decliners":2,"exec_n":53,"units":573,"desk_units":573,"holder_units":0,"notional":10883.12,"revenue":39929.13,"inventory_value":128581.33,"open":13.9881,"close":13.3747,"high":101.7713,"low":1.2119,"vwap":18.9932,"sold":750.0,"active":298,"inventory":2892.0,"quoted":null,"velocity":2.5168,"demand_index":null,"sell_through":0.2593,"desk_pnl":11685.81,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0189,"exec_rate":0.0899830220713073},{"tick":20063,"closes_at":1789862400.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":1.0321,"cost_mean":22.649,"price_open":54.9243,"price_high":104.7115,"price_low":19.9582,"price_close":46.0042,"list_price":46.0042,"supply_units":28356,"supply_value":378407.28,"advancers":2,"decliners":2,"exec_n":46,"units":539,"desk_units":539,"holder_units":0,"notional":4084.0,"revenue":36839.6,"inventory_value":126951.43,"open":1.5954,"close":4.3137,"high":30.7019,"low":1.194,"vwap":7.577,"sold":740.0,"active":303,"inventory":2962.0,"quoted":null,"velocity":2.4422,"demand_index":null,"sell_through":0.2498,"desk_pnl":9407.37,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0,"exec_rate":0.07705192629815745},{"tick":20064,"closes_at":1789865100.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":1.1379,"cost_mean":17.856,"price_open":35.1241,"price_high":70.2288,"price_low":20.097,"price_close":52.3876,"list_price":52.3876,"supply_units":24730,"supply_value":330750.91,"advancers":2,"decliners":1,"exec_n":39,"units":765,"desk_units":765,"holder_units":0,"notional":5917.63,"revenue":35612.11,"inventory_value":121524.13,"open":1.6874,"close":1.9424,"high":30.8676,"low":1.1655,"vwap":7.7355,"sold":645.0,"active":313,"inventory":2761.0,"quoted":null,"velocity":2.0607,"demand_index":null,"sell_through":0.2336,"desk_pnl":24777.24,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0513,"exec_rate":0.06902654867256637},{"tick":20065,"closes_at":1789867800.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.989,"cost_mean":18.103,"price_open":47.5677,"price_high":82.895,"price_low":15.857,"price_close":19.7666,"list_price":19.7666,"supply_units":24501,"supply_value":313475.59,"advancers":2,"decliners":0,"exec_n":44,"units":874,"desk_units":874,"holder_units":0,"notional":9669.87,"revenue":28046.26,"inventory_value":107744.89,"open":7.0718,"close":17.628,"high":28.0682,"low":1.3493,"vwap":11.0639,"sold":539.0,"active":319,"inventory":2632.0,"quoted":null,"velocity":1.6897,"demand_index":null,"sell_through":0.2048,"desk_pnl":14297.59,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0227,"exec_rate":0.07665505226480836},{"tick":20066,"closes_at":1789870500.0,"recorded":true,"settled":true,"menu_n":515,"cost_floor":1.0059,"cost_mean":25.436,"price_open":42.3049,"price_high":83.105,"price_low":15.4071,"price_close":35.5159,"list_price":35.5159,"supply_units":23138,"supply_value":417552.22,"advancers":5,"decliners":1,"exec_n":37,"units":842,"desk_units":842,"holder_units":0,"notional":4664.01,"revenue":35031.61,"inventory_value":107182.64,"open":13.9082,"close":14.0679,"high":23.5096,"low":1.4466,"vwap":5.5392,"sold":650.0,"active":319,"inventory":2803.0,"quoted":null,"velocity":2.0376,"demand_index":null,"sell_through":0.2319,"desk_pnl":10204.61,"holder_pnl":0.0,"profitable_rate":0.9459,"downside_rate":0.027,"exec_rate":0.07184466019417475},{"tick":20067,"closes_at":1789873200.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.9704,"cost_mean":17.336,"price_open":31.399,"price_high":57.6518,"price_low":18.9941,"price_close":25.8711,"list_price":25.8711,"supply_units":28492,"supply_value":347758.18,"advancers":2,"decliners":2,"exec_n":43,"units":845,"desk_units":845,"holder_units":0,"notional":7978.14,"revenue":29024.08,"inventory_value":96868.84,"open":2.7162,"close":4.7042,"high":23.7464,"low":1.6896,"vwap":9.4416,"sold":622.0,"active":316,"inventory":2739.0,"quoted":null,"velocity":1.9684,"demand_index":null,"sell_through":0.2271,"desk_pnl":15685.46,"holder_pnl":0.0,"profitable_rate":0.8605,"downside_rate":0.0465,"exec_rate":0.07214765100671142},{"tick":20068,"closes_at":1789875900.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":1.2794,"cost_mean":22.266,"price_open":56.8527,"price_high":68.3554,"price_low":17.8159,"price_close":33.5965,"list_price":33.5965,"supply_units":23714,"supply_value":352711.77,"advancers":2,"decliners":1,"exec_n":39,"units":502,"desk_units":502,"holder_units":0,"notional":7352.64,"revenue":24058.56,"inventory_value":105838.73,"open":6.1208,"close":31.2882,"high":31.2882,"low":1.3765,"vwap":14.6467,"sold":698.0,"active":330,"inventory":3195.0,"quoted":null,"velocity":2.1152,"demand_index":null,"sell_through":0.2185,"desk_pnl":13618.03,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0513,"exec_rate":0.06782608695652174},{"tick":20069,"closes_at":1789878600.0,"recorded":true,"settled":true,"menu_n":636,"cost_floor":0.7891,"cost_mean":19.739,"price_open":44.0284,"price_high":87.3656,"price_low":20.796,"price_close":42.9126,"list_price":42.9126,"supply_units":28830,"supply_value":393572.25,"advancers":3,"decliners":2,"exec_n":65,"units":1258,"desk_units":1258,"holder_units":0,"notional":9121.14,"revenue":34104.35,"inventory_value":119448.07,"open":1.7419,"close":29.8136,"high":29.8136,"low":1.3379,"vwap":7.2505,"sold":714.0,"active":325,"inventory":3405.0,"quoted":null,"velocity":2.1969,"demand_index":null,"sell_through":0.2097,"desk_pnl":22941.87,"holder_pnl":0.0,"profitable_rate":0.9385,"downside_rate":0.0308,"exec_rate":0.10220125786163523},{"tick":20070,"closes_at":1789881300.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.8797,"cost_mean":21.161,"price_open":31.4786,"price_high":59.8885,"price_low":19.5635,"price_close":49.2644,"list_price":49.2644,"supply_units":26485,"supply_value":347933.41,"advancers":6,"decliners":5,"exec_n":57,"units":563,"desk_units":563,"holder_units":0,"notional":7062.01,"revenue":26336.73,"inventory_value":109509.64,"open":7.0931,"close":5.4339,"high":54.7721,"low":1.4229,"vwap":12.5435,"sold":603.0,"active":312,"inventory":3107.0,"quoted":null,"velocity":1.9327,"demand_index":null,"sell_through":0.1941,"desk_pnl":12249.37,"holder_pnl":0.0,"profitable_rate":0.9825,"downside_rate":0.0526,"exec_rate":0.095},{"tick":20071,"closes_at":1789884000.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":1.0891,"cost_mean":21.648,"price_open":53.142,"price_high":79.3644,"price_low":21.7348,"price_close":55.5213,"list_price":55.5213,"supply_units":25791,"supply_value":371636.66,"advancers":5,"decliners":3,"exec_n":50,"units":1024,"desk_units":1024,"holder_units":0,"notional":10514.33,"revenue":38327.36,"inventory_value":118164.86,"open":10.2897,"close":9.3047,"high":57.62,"low":1.6648,"vwap":10.2679,"sold":892.0,"active":323,"inventory":3428.0,"quoted":null,"velocity":2.7616,"demand_index":null,"sell_through":0.2602,"desk_pnl":20321.3,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.08928571428571429},{"tick":20072,"closes_at":1789886700.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":1.0583,"cost_mean":18.443,"price_open":28.7203,"price_high":56.2626,"price_low":20.3599,"price_close":20.3599,"list_price":20.3599,"supply_units":26607,"supply_value":360577.98,"advancers":0,"decliners":3,"exec_n":39,"units":670,"desk_units":670,"holder_units":0,"notional":3711.6,"revenue":24995.41,"inventory_value":108660.59,"open":12.0905,"close":11.3036,"high":90.359,"low":1.5328,"vwap":5.5397,"sold":685.0,"active":337,"inventory":3081.0,"quoted":null,"velocity":2.0326,"demand_index":null,"sell_through":0.2223,"desk_pnl":7197.89,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0,"exec_rate":0.06689536878216124},{"tick":20073,"closes_at":1789889400.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.8481,"cost_mean":19.051,"price_open":20.6173,"price_high":80.2038,"price_low":17.3784,"price_close":61.5087,"list_price":61.5087,"supply_units":25963,"supply_value":340169.41,"advancers":2,"decliners":5,"exec_n":61,"units":793,"desk_units":793,"holder_units":0,"notional":12929.91,"revenue":32877.85,"inventory_value":131980.02,"open":19.8378,"close":11.4905,"high":54.8971,"low":1.405,"vwap":16.3051,"sold":772.0,"active":349,"inventory":3220.0,"quoted":null,"velocity":2.212,"demand_index":null,"sell_through":0.2398,"desk_pnl":21274.76,"holder_pnl":0.0,"profitable_rate":0.8525,"downside_rate":0.0164,"exec_rate":0.10217755443886097},{"tick":20074,"closes_at":1789892100.0,"recorded":true,"settled":true,"menu_n":497,"cost_floor":0.9673,"cost_mean":20.534,"price_open":55.0158,"price_high":83.0108,"price_low":18.5714,"price_close":49.6119,"list_price":49.6119,"supply_units":24269,"supply_value":306193.83,"advancers":2,"decliners":0,"exec_n":55,"units":972,"desk_units":972,"holder_units":0,"notional":7984.18,"revenue":25975.0,"inventory_value":126425.89,"open":2.9966,"close":13.6131,"high":37.4385,"low":1.331,"vwap":8.2142,"sold":791.0,"active":357,"inventory":3328.0,"quoted":null,"velocity":2.2157,"demand_index":null,"sell_through":0.2377,"desk_pnl":13147.17,"holder_pnl":0.0,"profitable_rate":0.8909,"downside_rate":0.0,"exec_rate":0.11066398390342053},{"tick":20075,"closes_at":1789894800.0,"recorded":true,"settled":true,"menu_n":526,"cost_floor":0.5792,"cost_mean":20.453,"price_open":31.0693,"price_high":106.494,"price_low":19.4485,"price_close":35.0375,"list_price":35.0375,"supply_units":23821,"supply_value":310176.47,"advancers":1,"decliners":4,"exec_n":41,"units":583,"desk_units":583,"holder_units":0,"notional":5565.37,"revenue":27034.68,"inventory_value":128872.12,"open":2.928,"close":4.5493,"high":51.4389,"low":1.3573,"vwap":9.5461,"sold":745.0,"active":355,"inventory":3143.0,"quoted":null,"velocity":2.0986,"demand_index":null,"sell_through":0.237,"desk_pnl":12112.24,"holder_pnl":0.0,"profitable_rate":0.8293,"downside_rate":0.0,"exec_rate":0.0779467680608365},{"tick":20076,"closes_at":1789897500.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.5586,"cost_mean":18.89,"price_open":32.4397,"price_high":88.6641,"price_low":18.1405,"price_close":77.9201,"list_price":77.9201,"supply_units":23310,"supply_value":341101.49,"advancers":1,"decliners":2,"exec_n":54,"units":901,"desk_units":901,"holder_units":0,"notional":6926.57,"revenue":35438.5,"inventory_value":139544.84,"open":9.2725,"close":10.4314,"high":49.8332,"low":1.7631,"vwap":7.6876,"sold":925.0,"active":369,"inventory":3389.0,"quoted":null,"velocity":2.5068,"demand_index":null,"sell_through":0.2729,"desk_pnl":15994.58,"holder_pnl":0.0,"profitable_rate":0.963,"downside_rate":0.0,"exec_rate":0.09523809523809523},{"tick":20077,"closes_at":1789900200.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":1.3027,"cost_mean":16.834,"price_open":32.7106,"price_high":73.9152,"price_low":19.1022,"price_close":59.3162,"list_price":59.3162,"supply_units":27433,"supply_value":322708.98,"advancers":5,"decliners":1,"exec_n":54,"units":1309,"desk_units":1309,"holder_units":0,"notional":17284.18,"revenue":27194.1,"inventory_value":137390.84,"open":1.4701,"close":5.1277,"high":49.9538,"low":1.3027,"vwap":13.2041,"sold":794.0,"active":358,"inventory":3108.0,"quoted":null,"velocity":2.2179,"demand_index":null,"sell_through":0.2555,"desk_pnl":31266.92,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0556,"exec_rate":0.09540636042402827},{"tick":20078,"closes_at":1789902900.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":1.1491,"cost_mean":20.031,"price_open":41.9731,"price_high":98.5998,"price_low":17.591,"price_close":55.2505,"list_price":55.2505,"supply_units":23731,"supply_value":293306.48,"advancers":3,"decliners":2,"exec_n":54,"units":860,"desk_units":860,"holder_units":0,"notional":8890.77,"revenue":30768.03,"inventory_value":144364.16,"open":1.8467,"close":5.1025,"high":28.424,"low":1.538,"vwap":10.3381,"sold":751.0,"active":359,"inventory":3107.0,"quoted":null,"velocity":2.0919,"demand_index":null,"sell_through":0.2417,"desk_pnl":16301.09,"holder_pnl":0.0,"profitable_rate":0.963,"downside_rate":0.0185,"exec_rate":0.10131332082551595},{"tick":20079,"closes_at":1789905600.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":1.1288,"cost_mean":20.024,"price_open":33.6121,"price_high":85.0924,"price_low":16.685,"price_close":81.4632,"list_price":81.4632,"supply_units":24788,"supply_value":359481.8,"advancers":3,"decliners":0,"exec_n":40,"units":611,"desk_units":611,"holder_units":0,"notional":9381.75,"revenue":31535.59,"inventory_value":155255.69,"open":10.3052,"close":34.4613,"high":34.4613,"low":1.6267,"vwap":15.3547,"sold":652.0,"active":349,"inventory":3232.0,"quoted":null,"velocity":1.8682,"demand_index":null,"sell_through":0.2017,"desk_pnl":12866.28,"holder_pnl":0.0,"profitable_rate":0.975,"downside_rate":0.0,"exec_rate":0.07393715341959335},{"tick":20080,"closes_at":1789908300.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.7147,"cost_mean":16.449,"price_open":33.2631,"price_high":65.9473,"price_low":17.5425,"price_close":33.8749,"list_price":33.8749,"supply_units":30267,"supply_value":396505.12,"advancers":2,"decliners":1,"exec_n":50,"units":735,"desk_units":735,"holder_units":0,"notional":9985.38,"revenue":37154.39,"inventory_value":162100.44,"open":7.3476,"close":4.7625,"high":50.0011,"low":1.3719,"vwap":13.5856,"sold":783.0,"active":353,"inventory":3578.0,"quoted":null,"velocity":2.2181,"demand_index":null,"sell_through":0.2188,"desk_pnl":18167.37,"holder_pnl":0.0,"profitable_rate":0.96,"downside_rate":0.02,"exec_rate":0.08305647840531562},{"tick":20081,"closes_at":1789911000.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.9924,"cost_mean":20.043,"price_open":35.9907,"price_high":83.2637,"price_low":18.1583,"price_close":37.4647,"list_price":37.4647,"supply_units":27285,"supply_value":408553.42,"advancers":1,"decliners":3,"exec_n":44,"units":714,"desk_units":714,"holder_units":0,"notional":6671.68,"revenue":44990.58,"inventory_value":159235.65,"open":3.9162,"close":12.548,"high":51.696,"low":0.9924,"vwap":9.3441,"sold":830.0,"active":365,"inventory":3445.0,"quoted":null,"velocity":2.274,"demand_index":null,"sell_through":0.2409,"desk_pnl":16880.59,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0455,"exec_rate":0.07678883071553229},{"tick":20082,"closes_at":1789913700.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.8323,"cost_mean":22.428,"price_open":43.7199,"price_high":101.6063,"price_low":15.3423,"price_close":56.0749,"list_price":56.0749,"supply_units":24485,"supply_value":354420.67,"advancers":4,"decliners":0,"exec_n":48,"units":518,"desk_units":518,"holder_units":0,"notional":5700.0,"revenue":35028.07,"inventory_value":138668.79,"open":8.6139,"close":5.1099,"high":91.8759,"low":1.3536,"vwap":11.0039,"sold":668.0,"active":376,"inventory":3029.0,"quoted":null,"velocity":1.7766,"demand_index":null,"sell_through":0.2205,"desk_pnl":11600.79,"holder_pnl":0.0,"profitable_rate":0.9792,"downside_rate":0.0208,"exec_rate":0.08480565371024736},{"tick":20083,"closes_at":1789916400.0,"recorded":true,"settled":true,"menu_n":619,"cost_floor":0.8477,"cost_mean":22.111,"price_open":56.6638,"price_high":86.1927,"price_low":17.8852,"price_close":83.3972,"list_price":83.3972,"supply_units":28208,"supply_value":444869.32,"advancers":1,"decliners":1,"exec_n":60,"units":867,"desk_units":867,"holder_units":0,"notional":9265.3,"revenue":43589.39,"inventory_value":151631.18,"open":2.6574,"close":6.7063,"high":53.672,"low":2.1525,"vwap":10.6866,"sold":843.0,"active":367,"inventory":3213.0,"quoted":null,"velocity":2.297,"demand_index":null,"sell_through":0.2624,"desk_pnl":16116.65,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.09693053311793215},{"tick":20084,"closes_at":1789919100.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.8041,"cost_mean":14.812,"price_open":21.4816,"price_high":48.4232,"price_low":14.4289,"price_close":35.3503,"list_price":35.3503,"supply_units":30950,"supply_value":323220.53,"advancers":1,"decliners":0,"exec_n":34,"units":864,"desk_units":864,"holder_units":0,"notional":11916.2,"revenue":35470.01,"inventory_value":144145.02,"open":3.5433,"close":12.0158,"high":32.113,"low":1.2718,"vwap":13.7919,"sold":728.0,"active":366,"inventory":3004.0,"quoted":null,"velocity":1.9891,"demand_index":null,"sell_through":0.2423,"desk_pnl":15798.1,"holder_pnl":0.0,"profitable_rate":0.9118,"downside_rate":0.0,"exec_rate":0.05638474295190713},{"tick":20085,"closes_at":1789921800.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.71,"cost_mean":19.498,"price_open":44.1729,"price_high":72.591,"price_low":20.0984,"price_close":57.1609,"list_price":57.1609,"supply_units":28003,"supply_value":370001.08,"advancers":2,"decliners":1,"exec_n":50,"units":610,"desk_units":610,"holder_units":0,"notional":6759.74,"revenue":31628.69,"inventory_value":126553.23,"open":1.9242,"close":1.0132,"high":85.8883,"low":1.0132,"vwap":11.0815,"sold":553.0,"active":363,"inventory":2818.0,"quoted":null,"velocity":1.5234,"demand_index":null,"sell_through":0.1962,"desk_pnl":8799.44,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.02,"exec_rate":0.08319467554076539},{"tick":20086,"closes_at":1789924500.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":1.0288,"cost_mean":18.415,"price_open":40.7194,"price_high":71.5278,"price_low":16.6051,"price_close":32.1915,"list_price":32.1915,"supply_units":24990,"supply_value":328583.7,"advancers":1,"decliners":3,"exec_n":44,"units":1004,"desk_units":1004,"holder_units":0,"notional":6970.68,"revenue":50585.91,"inventory_value":138924.24,"open":2.2081,"close":1.349,"high":23.228,"low":1.0288,"vwap":6.9429,"sold":1026.0,"active":361,"inventory":3155.0,"quoted":null,"velocity":2.8421,"demand_index":null,"sell_through":0.3252,"desk_pnl":13187.34,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0,"exec_rate":0.07612456747404844},{"tick":20087,"closes_at":1789927200.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":1.0106,"cost_mean":16.743,"price_open":31.5866,"price_high":72.8659,"price_low":18.5898,"price_close":43.6766,"list_price":43.6766,"supply_units":27853,"supply_value":340415.62,"advancers":1,"decliners":3,"exec_n":75,"units":900,"desk_units":900,"holder_units":0,"notional":12933.28,"revenue":28315.96,"inventory_value":125136.72,"open":6.8459,"close":1.0809,"high":57.911,"low":1.0809,"vwap":14.3703,"sold":606.0,"active":348,"inventory":2994.0,"quoted":null,"velocity":1.7414,"demand_index":null,"sell_through":0.2024,"desk_pnl":26032.8,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0133,"exec_rate":0.12335526315789473},{"tick":20088,"closes_at":1789929900.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.771,"cost_mean":16.923,"price_open":26.5619,"price_high":71.8822,"price_low":19.4724,"price_close":39.2902,"list_price":39.2902,"supply_units":26371,"supply_value":310035.05,"advancers":1,"decliners":2,"exec_n":44,"units":712,"desk_units":712,"holder_units":0,"notional":8529.5,"revenue":27972.79,"inventory_value":117679.04,"open":8.7486,"close":15.1631,"high":56.0237,"low":0.7997,"vwap":11.9796,"sold":774.0,"active":338,"inventory":3335.0,"quoted":null,"velocity":2.2899,"demand_index":null,"sell_through":0.2321,"desk_pnl":22511.86,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0909,"exec_rate":0.07534246575342465},{"tick":20089,"closes_at":1789932600.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.7977,"cost_mean":17.429,"price_open":38.0009,"price_high":56.9952,"price_low":18.9475,"price_close":54.728,"list_price":54.728,"supply_units":25136,"supply_value":336305.55,"advancers":4,"decliners":4,"exec_n":52,"units":570,"desk_units":570,"holder_units":0,"notional":8585.19,"revenue":33502.22,"inventory_value":132396.49,"open":13.6867,"close":1.3394,"high":56.6066,"low":1.3036,"vwap":15.0617,"sold":687.0,"active":351,"inventory":3209.0,"quoted":null,"velocity":1.9573,"demand_index":null,"sell_through":0.2141,"desk_pnl":12019.78,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0385,"exec_rate":0.087248322147651},{"tick":20090,"closes_at":1789935300.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.7126,"cost_mean":23.275,"price_open":55.3327,"price_high":89.1266,"price_low":18.8101,"price_close":65.3502,"list_price":65.3502,"supply_units":23854,"supply_value":310036.99,"advancers":2,"decliners":3,"exec_n":44,"units":522,"desk_units":522,"holder_units":0,"notional":7373.67,"revenue":36587.4,"inventory_value":133688.95,"open":6.0797,"close":16.9707,"high":58.1773,"low":0.7126,"vwap":14.1258,"sold":633.0,"active":352,"inventory":3086.0,"quoted":null,"velocity":1.7983,"demand_index":null,"sell_through":0.2051,"desk_pnl":13070.87,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0682,"exec_rate":0.08286252354048965},{"tick":20091,"closes_at":1789938000.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.8208,"cost_mean":23.121,"price_open":52.5408,"price_high":98.9033,"price_low":18.7773,"price_close":37.3666,"list_price":37.3666,"supply_units":24954,"supply_value":368911.34,"advancers":5,"decliners":0,"exec_n":57,"units":776,"desk_units":776,"holder_units":0,"notional":6775.93,"revenue":23038.79,"inventory_value":139132.12,"open":14.2345,"close":0.9163,"high":49.2045,"low":0.9163,"vwap":8.7319,"sold":566.0,"active":354,"inventory":3169.0,"quoted":null,"velocity":1.5989,"demand_index":null,"sell_through":0.1786,"desk_pnl":14327.17,"holder_pnl":0.0,"profitable_rate":0.9649,"downside_rate":0.0,"exec_rate":0.09878682842287695},{"tick":20092,"closes_at":1789940700.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":1.1031,"cost_mean":16.325,"price_open":31.7883,"price_high":54.4526,"price_low":15.2418,"price_close":31.5295,"list_price":31.5295,"supply_units":26864,"supply_value":301176.26,"advancers":1,"decliners":3,"exec_n":52,"units":764,"desk_units":764,"holder_units":0,"notional":7336.03,"revenue":33369.7,"inventory_value":145699.28,"open":2.0154,"close":4.8426,"high":43.9939,"low":1.8538,"vwap":9.6021,"sold":694.0,"active":359,"inventory":3168.0,"quoted":null,"velocity":1.9331,"demand_index":null,"sell_through":0.2191,"desk_pnl":13793.99,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0192,"exec_rate":0.09523809523809523},{"tick":20093,"closes_at":1789943400.0,"recorded":true,"settled":true,"menu_n":616,"cost_floor":0.9873,"cost_mean":18.466,"price_open":50.7886,"price_high":68.1008,"price_low":16.9993,"price_close":49.6827,"list_price":49.6827,"supply_units":25159,"supply_value":326606.38,"advancers":2,"decliners":6,"exec_n":79,"units":854,"desk_units":854,"holder_units":0,"notional":4883.77,"revenue":22757.23,"inventory_value":134272.92,"open":2.5688,"close":10.8185,"high":58.2901,"low":1.1147,"vwap":5.7187,"sold":471.0,"active":359,"inventory":2966.0,"quoted":null,"velocity":1.312,"demand_index":null,"sell_through":0.1588,"desk_pnl":11283.34,"holder_pnl":0.0,"profitable_rate":0.9494,"downside_rate":0.038,"exec_rate":0.12824675324675325},{"tick":20094,"closes_at":1789946100.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.7115,"cost_mean":20.604,"price_open":41.4165,"price_high":86.4122,"price_low":18.2793,"price_close":19.5123,"list_price":19.5123,"supply_units":25857,"supply_value":351197.92,"advancers":5,"decliners":5,"exec_n":42,"units":842,"desk_units":842,"holder_units":0,"notional":9558.73,"revenue":22398.97,"inventory_value":140781.37,"open":31.0196,"close":4.8017,"high":51.1478,"low":2.1274,"vwap":11.3524,"sold":469.0,"active":377,"inventory":3189.0,"quoted":null,"velocity":1.244,"demand_index":null,"sell_through":0.1471,"desk_pnl":16410.72,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0,"exec_rate":0.07241379310344828},{"tick":20095,"closes_at":1789948800.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.772,"cost_mean":17.968,"price_open":41.7951,"price_high":94.4645,"price_low":13.3208,"price_close":24.3477,"list_price":24.3477,"supply_units":28385,"supply_value":378904.15,"advancers":2,"decliners":5,"exec_n":55,"units":514,"desk_units":514,"holder_units":0,"notional":5640.64,"revenue":31101.7,"inventory_value":152279.78,"open":33.3153,"close":12.4336,"high":35.1993,"low":1.0585,"vwap":10.974,"sold":775.0,"active":396,"inventory":3694.0,"quoted":null,"velocity":1.9571,"demand_index":null,"sell_through":0.2098,"desk_pnl":13335.27,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0,"exec_rate":0.09274873524451939},{"tick":20096,"closes_at":1789951500.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.5628,"cost_mean":19.456,"price_open":36.9671,"price_high":91.896,"price_low":19.5425,"price_close":46.5002,"list_price":46.5002,"supply_units":24908,"supply_value":330873.67,"advancers":2,"decliners":1,"exec_n":45,"units":634,"desk_units":634,"holder_units":0,"notional":7181.72,"revenue":39595.76,"inventory_value":149017.04,"open":1.7921,"close":19.6321,"high":47.7958,"low":0.5628,"vwap":11.3276,"sold":898.0,"active":409,"inventory":3503.0,"quoted":null,"velocity":2.1956,"demand_index":null,"sell_through":0.2564,"desk_pnl":18295.88,"holder_pnl":0.0,"profitable_rate":0.8444,"downside_rate":0.0222,"exec_rate":0.08302583025830258},{"tick":20097,"closes_at":1789954200.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.8713,"cost_mean":21.867,"price_open":48.433,"price_high":115.2933,"price_low":21.4646,"price_close":30.1184,"list_price":30.1184,"supply_units":27757,"supply_value":425564.4,"advancers":2,"decliners":3,"exec_n":54,"units":1091,"desk_units":1091,"holder_units":0,"notional":12964.0,"revenue":27844.57,"inventory_value":138338.42,"open":1.6812,"close":20.8013,"high":256.166,"low":1.6812,"vwap":11.8827,"sold":612.0,"active":397,"inventory":3251.0,"quoted":null,"velocity":1.5416,"demand_index":null,"sell_through":0.1882,"desk_pnl":33726.93,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0556,"exec_rate":0.08823529411764706},{"tick":20098,"closes_at":1789956900.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":1.2105,"cost_mean":21.456,"price_open":73.2069,"price_high":95.3809,"price_low":14.749,"price_close":25.3599,"list_price":25.3599,"supply_units":26281,"supply_value":389129.71,"advancers":1,"decliners":7,"exec_n":59,"units":840,"desk_units":840,"holder_units":0,"notional":5443.09,"revenue":38690.62,"inventory_value":153874.77,"open":1.8393,"close":5.0633,"high":39.324,"low":1.2964,"vwap":6.4799,"sold":683.0,"active":403,"inventory":3338.0,"quoted":null,"velocity":1.6948,"demand_index":null,"sell_through":0.2046,"desk_pnl":13349.56,"holder_pnl":0.0,"profitable_rate":0.9661,"downside_rate":0.0169,"exec_rate":0.10296684118673648},{"tick":20099,"closes_at":1789959600.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.8678,"cost_mean":18.863,"price_open":21.9545,"price_high":66.3212,"price_low":16.5604,"price_close":32.1111,"list_price":32.1111,"supply_units":25829,"supply_value":357228.22,"advancers":0,"decliners":3,"exec_n":34,"units":210,"desk_units":210,"holder_units":0,"notional":2667.18,"revenue":46105.3,"inventory_value":158516.0,"open":5.6097,"close":5.3402,"high":45.3405,"low":0.8678,"vwap":12.7009,"sold":832.0,"active":394,"inventory":3382.0,"quoted":null,"velocity":2.1117,"demand_index":null,"sell_through":0.246,"desk_pnl":5527.03,"holder_pnl":0.0,"profitable_rate":0.8235,"downside_rate":0.0294,"exec_rate":0.05862068965517241},{"tick":20100,"closes_at":1789962300.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":1.0192,"cost_mean":20.008,"price_open":32.3797,"price_high":89.6037,"price_low":22.3618,"price_close":24.8386,"list_price":24.8386,"supply_units":27374,"supply_value":378013.69,"advancers":1,"decliners":2,"exec_n":46,"units":693,"desk_units":693,"holder_units":0,"notional":11982.85,"revenue":35756.0,"inventory_value":142937.02,"open":11.4378,"close":1.0192,"high":55.9359,"low":1.0192,"vwap":17.2913,"sold":790.0,"active":385,"inventory":3357.0,"quoted":null,"velocity":2.0519,"demand_index":null,"sell_through":0.2353,"desk_pnl":26028.02,"holder_pnl":0.0,"profitable_rate":0.8478,"downside_rate":0.0217,"exec_rate":0.07692307692307693},{"tick":20101,"closes_at":1789965000.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6295,"cost_mean":17.237,"price_open":26.0209,"price_high":69.1453,"price_low":16.9418,"price_close":32.9637,"list_price":32.9637,"supply_units":24657,"supply_value":285081.93,"advancers":2,"decliners":0,"exec_n":49,"units":907,"desk_units":907,"holder_units":0,"notional":10254.24,"revenue":30421.87,"inventory_value":127268.69,"open":1.7715,"close":35.7592,"high":54.184,"low":1.6972,"vwap":11.3057,"sold":582.0,"active":382,"inventory":2963.0,"quoted":null,"velocity":1.5236,"demand_index":null,"sell_through":0.1964,"desk_pnl":21592.7,"holder_pnl":0.0,"profitable_rate":0.898,"downside_rate":0.0204,"exec_rate":0.08687943262411348},{"tick":20102,"closes_at":1789967700.0,"recorded":true,"settled":true,"menu_n":537,"cost_floor":0.8842,"cost_mean":19.162,"price_open":36.6613,"price_high":80.234,"price_low":15.8053,"price_close":35.6324,"list_price":35.6324,"supply_units":24448,"supply_value":347866.06,"advancers":2,"decliners":2,"exec_n":42,"units":407,"desk_units":407,"holder_units":0,"notional":7414.73,"revenue":27751.39,"inventory_value":141225.98,"open":7.2282,"close":5.2634,"high":53.4374,"low":1.2134,"vwap":18.218,"sold":583.0,"active":374,"inventory":3070.0,"quoted":null,"velocity":1.5588,"demand_index":null,"sell_through":0.1899,"desk_pnl":13284.13,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.0782122905027933},{"tick":20103,"closes_at":1789970400.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.9109,"cost_mean":21.653,"price_open":29.1992,"price_high":76.085,"price_low":20.1569,"price_close":29.6189,"list_price":29.6189,"supply_units":25043,"supply_value":337942.78,"advancers":2,"decliners":3,"exec_n":40,"units":361,"desk_units":361,"holder_units":0,"notional":3557.22,"revenue":33203.45,"inventory_value":139835.03,"open":2.7228,"close":17.8889,"high":35.3567,"low":2.7228,"vwap":9.8538,"sold":639.0,"active":361,"inventory":2901.0,"quoted":null,"velocity":1.7701,"demand_index":null,"sell_through":0.2203,"desk_pnl":7297.22,"holder_pnl":0.0,"profitable_rate":0.825,"downside_rate":0.025,"exec_rate":0.07207207207207207},{"tick":20104,"closes_at":1789973100.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":1.1068,"cost_mean":21.082,"price_open":32.3151,"price_high":113.9084,"price_low":22.4224,"price_close":33.5682,"list_price":33.5682,"supply_units":25582,"supply_value":353445.43,"advancers":2,"decliners":2,"exec_n":65,"units":838,"desk_units":838,"holder_units":0,"notional":9606.64,"revenue":30906.59,"inventory_value":144871.91,"open":2.9734,"close":4.653,"high":131.767,"low":1.1068,"vwap":11.4638,"sold":555.0,"active":352,"inventory":2900.0,"quoted":null,"velocity":1.5767,"demand_index":null,"sell_through":0.1914,"desk_pnl":19822.32,"holder_pnl":0.0,"profitable_rate":0.9077,"downside_rate":0.0154,"exec_rate":0.11839708561020036},{"tick":20105,"closes_at":1789975800.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":1.005,"cost_mean":19.107,"price_open":39.1165,"price_high":70.7622,"price_low":16.8074,"price_close":42.207,"list_price":42.207,"supply_units":26759,"supply_value":357307.93,"advancers":2,"decliners":5,"exec_n":52,"units":670,"desk_units":670,"holder_units":0,"notional":5181.2,"revenue":34340.31,"inventory_value":123652.64,"open":6.1331,"close":11.9813,"high":36.4073,"low":1.4121,"vwap":7.7331,"sold":663.0,"active":352,"inventory":2728.0,"quoted":null,"velocity":1.8835,"demand_index":null,"sell_through":0.243,"desk_pnl":12628.0,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0192,"exec_rate":0.09269162210338681},{"tick":20106,"closes_at":1789978500.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.6483,"cost_mean":23.268,"price_open":59.5183,"price_high":76.2468,"price_low":21.3713,"price_close":40.3378,"list_price":40.3378,"supply_units":28598,"supply_value":410949.61,"advancers":3,"decliners":1,"exec_n":62,"units":982,"desk_units":982,"holder_units":0,"notional":11350.38,"revenue":35758.44,"inventory_value":126461.62,"open":1.8865,"close":4.8157,"high":46.839,"low":0.9579,"vwap":11.5584,"sold":739.0,"active":368,"inventory":2784.0,"quoted":null,"velocity":2.0082,"demand_index":null,"sell_through":0.2654,"desk_pnl":26656.7,"holder_pnl":0.0,"profitable_rate":0.9839,"downside_rate":0.0,"exec_rate":0.10367892976588629},{"tick":20107,"closes_at":1789981200.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.6814,"cost_mean":19.001,"price_open":26.7763,"price_high":77.1709,"price_low":18.7624,"price_close":25.6554,"list_price":25.6554,"supply_units":26711,"supply_value":338005.08,"advancers":1,"decliners":5,"exec_n":58,"units":766,"desk_units":766,"holder_units":0,"notional":12145.64,"revenue":37099.97,"inventory_value":123931.42,"open":13.4498,"close":37.1006,"high":56.3772,"low":0.6814,"vwap":15.8559,"sold":733.0,"active":376,"inventory":2748.0,"quoted":null,"velocity":1.9495,"demand_index":null,"sell_through":0.2667,"desk_pnl":30003.31,"holder_pnl":0.0,"profitable_rate":0.9483,"downside_rate":0.0345,"exec_rate":0.09847198641765705},{"tick":20108,"closes_at":1789983900.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.8807,"cost_mean":20.267,"price_open":26.8914,"price_high":84.3713,"price_low":20.0506,"price_close":36.7962,"list_price":36.7962,"supply_units":25430,"supply_value":341009.24,"advancers":2,"decliners":1,"exec_n":41,"units":500,"desk_units":500,"holder_units":0,"notional":6965.71,"revenue":39480.58,"inventory_value":125680.79,"open":2.8395,"close":13.2815,"high":60.1577,"low":1.1386,"vwap":13.9314,"sold":817.0,"active":382,"inventory":2880.0,"quoted":null,"velocity":2.1387,"demand_index":null,"sell_through":0.2837,"desk_pnl":14359.88,"holder_pnl":0.0,"profitable_rate":0.9512,"downside_rate":0.0,"exec_rate":0.0762081784386617},{"tick":20109,"closes_at":1789986600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.7212,"cost_mean":23.014,"price_open":29.464,"price_high":91.5246,"price_low":17.9307,"price_close":31.3764,"list_price":31.3764,"supply_units":27692,"supply_value":363211.37,"advancers":2,"decliners":2,"exec_n":61,"units":1051,"desk_units":1051,"holder_units":0,"notional":9452.24,"revenue":52559.14,"inventory_value":135611.81,"open":7.6075,"close":10.4694,"high":137.694,"low":1.1474,"vwap":8.9936,"sold":1015.0,"active":377,"inventory":2781.0,"quoted":null,"velocity":2.6923,"demand_index":null,"sell_through":0.365,"desk_pnl":17039.23,"holder_pnl":0.0,"profitable_rate":0.9672,"downside_rate":0.082,"exec_rate":0.10409556313993173},{"tick":20110,"closes_at":1789989300.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":0.7936,"cost_mean":17.396,"price_open":50.0335,"price_high":74.1276,"price_low":17.3763,"price_close":52.4667,"list_price":52.4667,"supply_units":28158,"supply_value":326348.73,"advancers":2,"decliners":3,"exec_n":63,"units":896,"desk_units":896,"holder_units":0,"notional":12493.14,"revenue":27286.66,"inventory_value":100494.88,"open":3.0132,"close":4.9965,"high":142.4242,"low":2.1827,"vwap":13.9432,"sold":516.0,"active":342,"inventory":2190.0,"quoted":null,"velocity":1.5088,"demand_index":null,"sell_through":0.2356,"desk_pnl":24011.33,"holder_pnl":0.0,"profitable_rate":0.9206,"downside_rate":0.0317,"exec_rate":0.10047846889952153},{"tick":20111,"closes_at":1789992000.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":1.1437,"cost_mean":21.657,"price_open":45.1487,"price_high":93.06,"price_low":21.1261,"price_close":47.4922,"list_price":47.4922,"supply_units":26274,"supply_value":348545.72,"advancers":4,"decliners":2,"exec_n":63,"units":946,"desk_units":946,"holder_units":0,"notional":9494.86,"revenue":30097.62,"inventory_value":108790.59,"open":1.7935,"close":5.1872,"high":36.1165,"low":1.7935,"vwap":10.0369,"sold":620.0,"active":342,"inventory":2495.0,"quoted":null,"velocity":1.8129,"demand_index":null,"sell_through":0.2485,"desk_pnl":20363.59,"holder_pnl":0.0,"profitable_rate":0.9365,"downside_rate":0.0,"exec_rate":0.10161290322580645},{"tick":20112,"closes_at":1789994700.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.7725,"cost_mean":19.177,"price_open":42.4817,"price_high":76.1128,"price_low":19.6635,"price_close":60.0069,"list_price":60.0069,"supply_units":26640,"supply_value":356591.98,"advancers":2,"decliners":2,"exec_n":62,"units":1203,"desk_units":1203,"holder_units":0,"notional":12027.75,"revenue":48983.23,"inventory_value":132197.22,"open":2.8232,"close":39.8465,"high":138.5126,"low":1.1032,"vwap":9.9981,"sold":862.0,"active":346,"inventory":2849.0,"quoted":null,"velocity":2.4913,"demand_index":null,"sell_through":0.3026,"desk_pnl":21640.03,"holder_pnl":0.0,"profitable_rate":0.9194,"downside_rate":0.0645,"exec_rate":0.10839160839160839},{"tick":20113,"closes_at":1789997400.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.7079,"cost_mean":20.299,"price_open":22.5472,"price_high":110.7344,"price_low":17.1357,"price_close":44.3318,"list_price":44.3318,"supply_units":27896,"supply_value":365807.06,"advancers":2,"decliners":1,"exec_n":48,"units":836,"desk_units":836,"holder_units":0,"notional":8467.46,"revenue":41049.48,"inventory_value":124841.5,"open":2.9463,"close":6.6814,"high":27.0993,"low":1.7793,"vwap":10.1285,"sold":972.0,"active":346,"inventory":2774.0,"quoted":null,"velocity":2.8092,"demand_index":null,"sell_through":0.3504,"desk_pnl":25288.87,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0417,"exec_rate":0.08205128205128205},{"tick":20114,"closes_at":1790000100.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":0.7542,"cost_mean":17.266,"price_open":65.8211,"price_high":75.9336,"price_low":18.5472,"price_close":31.8928,"list_price":31.8928,"supply_units":27127,"supply_value":310560.76,"advancers":1,"decliners":3,"exec_n":50,"units":362,"desk_units":362,"holder_units":0,"notional":5635.9,"revenue":29947.56,"inventory_value":130855.39,"open":15.3329,"close":6.4999,"high":40.6909,"low":1.5751,"vwap":15.5688,"sold":738.0,"active":345,"inventory":2956.0,"quoted":null,"velocity":2.1391,"demand_index":null,"sell_through":0.2497,"desk_pnl":7838.01,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.02,"exec_rate":0.07974481658692185},{"tick":20115,"closes_at":1790002800.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":1.0457,"cost_mean":20.054,"price_open":18.2284,"price_high":87.3464,"price_low":16.0497,"price_close":28.669,"list_price":28.669,"supply_units":25622,"supply_value":356014.56,"advancers":2,"decliners":1,"exec_n":58,"units":1030,"desk_units":1030,"holder_units":0,"notional":12482.38,"revenue":51300.14,"inventory_value":147088.32,"open":2.0907,"close":6.3059,"high":51.1888,"low":2.0907,"vwap":12.1188,"sold":1019.0,"active":340,"inventory":3065.0,"quoted":null,"velocity":2.9971,"demand_index":null,"sell_through":0.3325,"desk_pnl":19367.26,"holder_pnl":0.0,"profitable_rate":0.9655,"downside_rate":0.0,"exec_rate":0.10622710622710622},{"tick":20116,"closes_at":1790005500.0,"recorded":true,"settled":true,"menu_n":512,"cost_floor":0.6232,"cost_mean":17.615,"price_open":42.2478,"price_high":65.5872,"price_low":19.1695,"price_close":30.9184,"list_price":30.9184,"supply_units":23118,"supply_value":274941.17,"advancers":2,"decliners":3,"exec_n":49,"units":687,"desk_units":687,"holder_units":0,"notional":5740.77,"revenue":30721.1,"inventory_value":125152.38,"open":12.2888,"close":33.985,"high":33.985,"low":0.7758,"vwap":8.3563,"sold":770.0,"active":347,"inventory":2590.0,"quoted":null,"velocity":2.219,"demand_index":null,"sell_through":0.2973,"desk_pnl":22522.32,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0,"exec_rate":0.095703125},{"tick":20117,"closes_at":1790008200.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":0.8711,"cost_mean":19.91,"price_open":23.9002,"price_high":88.1894,"price_low":16.8697,"price_close":18.4293,"list_price":18.4293,"supply_units":28018,"supply_value":343046.67,"advancers":4,"decliners":2,"exec_n":58,"units":1033,"desk_units":1033,"holder_units":0,"notional":7922.49,"revenue":31122.26,"inventory_value":133952.06,"open":1.6838,"close":6.5785,"high":31.3333,"low":1.3423,"vwap":7.6694,"sold":742.0,"active":348,"inventory":2726.0,"quoted":null,"velocity":2.1322,"demand_index":null,"sell_through":0.2722,"desk_pnl":28138.11,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.0517,"exec_rate":0.10086956521739131},{"tick":20118,"closes_at":1790010900.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.9003,"cost_mean":17.896,"price_open":24.5657,"price_high":84.9447,"price_low":21.3967,"price_close":25.0544,"list_price":25.0544,"supply_units":27042,"supply_value":299329.61,"advancers":2,"decliners":0,"exec_n":58,"units":761,"desk_units":761,"holder_units":0,"notional":5425.21,"revenue":45932.55,"inventory_value":140591.8,"open":28.4302,"close":4.6459,"high":43.1721,"low":0.9003,"vwap":7.129,"sold":734.0,"active":359,"inventory":2680.0,"quoted":null,"velocity":2.0446,"demand_index":null,"sell_through":0.2739,"desk_pnl":8807.36,"holder_pnl":0.0,"profitable_rate":0.8793,"downside_rate":0.0345,"exec_rate":0.09731543624161074},{"tick":20119,"closes_at":1790013600.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.7257,"cost_mean":19.837,"price_open":41.7177,"price_high":96.6903,"price_low":18.9255,"price_close":26.2519,"list_price":26.2519,"supply_units":27589,"supply_value":384631.15,"advancers":2,"decliners":4,"exec_n":67,"units":1090,"desk_units":1090,"holder_units":0,"notional":10046.47,"revenue":43115.95,"inventory_value":143469.9,"open":2.7172,"close":5.0469,"high":37.0567,"low":0.8959,"vwap":9.2169,"sold":726.0,"active":342,"inventory":2868.0,"quoted":null,"velocity":2.1228,"demand_index":null,"sell_through":0.2531,"desk_pnl":20913.36,"holder_pnl":0.0,"profitable_rate":0.9403,"downside_rate":0.0597,"exec_rate":0.11452991452991453},{"tick":20120,"closes_at":1790016300.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.6454,"cost_mean":19.99,"price_open":32.6518,"price_high":77.4393,"price_low":19.6797,"price_close":49.0603,"list_price":49.0603,"supply_units":28227,"supply_value":415673.82,"advancers":2,"decliners":3,"exec_n":60,"units":1255,"desk_units":1255,"holder_units":0,"notional":20657.5,"revenue":26573.81,"inventory_value":126650.13,"open":16.5457,"close":4.3816,"high":40.0228,"low":0.8758,"vwap":16.4602,"sold":683.0,"active":346,"inventory":3105.0,"quoted":null,"velocity":1.974,"demand_index":null,"sell_through":0.22,"desk_pnl":27092.66,"holder_pnl":0.0,"profitable_rate":0.9667,"downside_rate":0.0,"exec_rate":0.10507880910683012},{"tick":20121,"closes_at":1790019000.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":1.0822,"cost_mean":19.262,"price_open":39.4921,"price_high":76.5704,"price_low":19.2398,"price_close":29.9481,"list_price":29.9481,"supply_units":27629,"supply_value":350401.68,"advancers":1,"decliners":3,"exec_n":51,"units":820,"desk_units":820,"holder_units":0,"notional":8669.81,"revenue":27553.97,"inventory_value":118689.89,"open":12.0307,"close":4.7052,"high":42.6841,"low":1.5513,"vwap":10.5729,"sold":675.0,"active":350,"inventory":2925.0,"quoted":null,"velocity":1.9286,"demand_index":null,"sell_through":0.2308,"desk_pnl":13336.85,"holder_pnl":0.0,"profitable_rate":0.902,"downside_rate":0.0,"exec_rate":0.0897887323943662},{"tick":20122,"closes_at":1790021700.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":1.0734,"cost_mean":21.209,"price_open":26.8627,"price_high":85.7162,"price_low":15.3048,"price_close":66.657,"list_price":66.657,"supply_units":25001,"supply_value":326456.27,"advancers":4,"decliners":1,"exec_n":52,"units":1270,"desk_units":1270,"holder_units":0,"notional":20575.25,"revenue":25862.5,"inventory_value":121604.15,"open":2.3769,"close":4.3281,"high":51.3371,"low":1.5935,"vwap":16.201,"sold":688.0,"active":365,"inventory":3176.0,"quoted":null,"velocity":1.8849,"demand_index":null,"sell_through":0.2166,"desk_pnl":30284.67,"holder_pnl":0.0,"profitable_rate":0.9615,"downside_rate":0.0192,"exec_rate":0.09611829944547134},{"tick":20123,"closes_at":1790024400.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.7246,"cost_mean":24.533,"price_open":81.6256,"price_high":105.3128,"price_low":25.2749,"price_close":35.286,"list_price":35.286,"supply_units":28045,"supply_value":388022.31,"advancers":3,"decliners":4,"exec_n":72,"units":1336,"desk_units":1336,"holder_units":0,"notional":13268.78,"revenue":53137.28,"inventory_value":151403.11,"open":1.6406,"close":20.0635,"high":49.9237,"low":0.7246,"vwap":9.9317,"sold":1128.0,"active":381,"inventory":3625.0,"quoted":null,"velocity":2.9606,"demand_index":null,"sell_through":0.3112,"desk_pnl":49108.46,"holder_pnl":0.0,"profitable_rate":0.9306,"downside_rate":0.0,"exec_rate":0.11612903225806452},{"tick":20124,"closes_at":1790027100.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.794,"cost_mean":15.464,"price_open":34.3003,"price_high":54.5763,"price_low":14.7419,"price_close":34.0057,"list_price":34.0057,"supply_units":26044,"supply_value":310978.27,"advancers":6,"decliners":1,"exec_n":65,"units":1114,"desk_units":1114,"holder_units":0,"notional":8125.4,"revenue":76645.58,"inventory_value":177995.59,"open":2.5346,"close":18.5456,"high":52.5251,"low":1.6724,"vwap":7.2939,"sold":1349.0,"active":382,"inventory":4070.0,"quoted":null,"velocity":3.5314,"demand_index":null,"sell_through":0.3314,"desk_pnl":13957.75,"holder_pnl":0.0,"profitable_rate":0.9846,"downside_rate":0.0154,"exec_rate":0.11648745519713262},{"tick":20125,"closes_at":1790029800.0,"recorded":true,"settled":true,"menu_n":534,"cost_floor":0.6031,"cost_mean":16.932,"price_open":37.8832,"price_high":59.0929,"price_low":15.3727,"price_close":23.3404,"list_price":23.3404,"supply_units":22884,"supply_value":292604.91,"advancers":2,"decliners":2,"exec_n":44,"units":560,"desk_units":560,"holder_units":0,"notional":10798.09,"revenue":58047.18,"inventory_value":159401.5,"open":16.2272,"close":5.0163,"high":49.7226,"low":1.4103,"vwap":19.2823,"sold":976.0,"active":382,"inventory":3550.0,"quoted":null,"velocity":2.555,"demand_index":null,"sell_through":0.2749,"desk_pnl":23451.04,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0,"exec_rate":0.08239700374531835},{"tick":20126,"closes_at":1790032500.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.6291,"cost_mean":19.001,"price_open":51.9981,"price_high":75.659,"price_low":17.0335,"price_close":49.6624,"list_price":49.6624,"supply_units":26681,"supply_value":378859.56,"advancers":0,"decliners":1,"exec_n":36,"units":646,"desk_units":646,"holder_units":0,"notional":6383.13,"revenue":50714.37,"inventory_value":163817.58,"open":4.9093,"close":34.8052,"high":34.8052,"low":1.034,"vwap":9.881,"sold":843.0,"active":394,"inventory":3826.0,"quoted":null,"velocity":2.1396,"demand_index":null,"sell_through":0.2203,"desk_pnl":11683.86,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.0278,"exec_rate":0.06440071556350627},{"tick":20127,"closes_at":1790035200.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.7167,"cost_mean":23.775,"price_open":36.3658,"price_high":90.2039,"price_low":22.8827,"price_close":29.4948,"list_price":29.4948,"supply_units":25555,"supply_value":387249.24,"advancers":0,"decliners":1,"exec_n":50,"units":787,"desk_units":787,"holder_units":0,"notional":12915.77,"revenue":38039.09,"inventory_value":166660.42,"open":16.3562,"close":4.8832,"high":48.1029,"low":1.4129,"vwap":16.4114,"sold":669.0,"active":391,"inventory":3903.0,"quoted":null,"velocity":1.711,"demand_index":null,"sell_through":0.1714,"desk_pnl":27500.42,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.02,"exec_rate":0.0880281690140845},{"tick":20128,"closes_at":1790037900.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":1.0292,"cost_mean":17.193,"price_open":29.792,"price_high":65.2544,"price_low":19.9141,"price_close":32.6021,"list_price":32.6021,"supply_units":27134,"supply_value":320061.9,"advancers":2,"decliners":1,"exec_n":53,"units":619,"desk_units":619,"holder_units":0,"notional":7702.04,"revenue":32376.71,"inventory_value":164991.77,"open":5.2402,"close":33.4337,"high":40.2341,"low":1.0292,"vwap":12.4427,"sold":715.0,"active":397,"inventory":4028.0,"quoted":null,"velocity":1.801,"demand_index":null,"sell_through":0.1775,"desk_pnl":15696.43,"holder_pnl":0.0,"profitable_rate":0.8679,"downside_rate":0.0189,"exec_rate":0.08907563025210084},{"tick":20129,"closes_at":1790040600.0,"recorded":true,"settled":true,"menu_n":579,"cost_floor":0.7438,"cost_mean":21.023,"price_open":60.2454,"price_high":94.6591,"price_low":16.914,"price_close":32.7775,"list_price":32.7775,"supply_units":26431,"supply_value":341403.84,"advancers":2,"decliners":1,"exec_n":56,"units":750,"desk_units":750,"holder_units":0,"notional":8621.32,"revenue":36654.74,"inventory_value":161056.55,"open":22.7032,"close":13.2819,"high":36.3469,"low":0.9147,"vwap":11.4951,"sold":827.0,"active":383,"inventory":3794.0,"quoted":null,"velocity":2.1593,"demand_index":null,"sell_through":0.218,"desk_pnl":15676.38,"holder_pnl":0.0,"profitable_rate":0.7857,"downside_rate":0.0179,"exec_rate":0.09671848013816926},{"tick":20130,"closes_at":1790043300.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.8828,"cost_mean":19.813,"price_open":44.8892,"price_high":60.7554,"price_low":22.9301,"price_close":29.988,"list_price":29.988,"supply_units":25445,"supply_value":339459.21,"advancers":6,"decliners":2,"exec_n":48,"units":711,"desk_units":711,"holder_units":0,"notional":9415.0,"revenue":43390.02,"inventory_value":151396.8,"open":5.4357,"close":13.1314,"high":45.8361,"low":0.9014,"vwap":13.2419,"sold":882.0,"active":389,"inventory":3373.0,"quoted":null,"velocity":2.2674,"demand_index":null,"sell_through":0.2615,"desk_pnl":18809.02,"holder_pnl":0.0,"profitable_rate":0.7917,"downside_rate":0.0417,"exec_rate":0.08633093525179857},{"tick":20131,"closes_at":1790046000.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.9601,"cost_mean":19.746,"price_open":35.5403,"price_high":82.2921,"price_low":17.2844,"price_close":60.6256,"list_price":60.6256,"supply_units":24674,"supply_value":344786.88,"advancers":1,"decliners":2,"exec_n":43,"units":466,"desk_units":466,"holder_units":0,"notional":6027.17,"revenue":44898.91,"inventory_value":149536.68,"open":2.6581,"close":4.8396,"high":38.9399,"low":1.5898,"vwap":12.9339,"sold":787.0,"active":389,"inventory":3396.0,"quoted":null,"velocity":2.0231,"demand_index":null,"sell_through":0.2317,"desk_pnl":11542.03,"holder_pnl":0.0,"profitable_rate":0.9767,"downside_rate":0.0465,"exec_rate":0.07846715328467153},{"tick":20132,"closes_at":1790048700.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.7428,"cost_mean":19.391,"price_open":49.1103,"price_high":90.022,"price_low":17.9798,"price_close":32.1695,"list_price":32.1695,"supply_units":28974,"supply_value":398138.34,"advancers":2,"decliners":2,"exec_n":73,"units":1561,"desk_units":1561,"holder_units":0,"notional":11840.1,"revenue":38159.71,"inventory_value":140752.37,"open":2.5667,"close":11.2168,"high":45.2788,"low":0.9682,"vwap":7.5849,"sold":792.0,"active":384,"inventory":3357.0,"quoted":null,"velocity":2.0625,"demand_index":null,"sell_through":0.2359,"desk_pnl":32972.72,"holder_pnl":0.0,"profitable_rate":0.8904,"downside_rate":0.0274,"exec_rate":0.11908646003262642},{"tick":20133,"closes_at":1790051400.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":0.7973,"cost_mean":20.506,"price_open":25.8658,"price_high":92.9763,"price_low":21.6097,"price_close":24.9032,"list_price":24.9032,"supply_units":25418,"supply_value":359309.58,"advancers":3,"decliners":2,"exec_n":35,"units":582,"desk_units":582,"holder_units":0,"notional":3619.21,"revenue":28909.66,"inventory_value":133470.66,"open":2.6579,"close":5.2271,"high":49.2638,"low":1.4046,"vwap":6.2186,"sold":539.0,"active":364,"inventory":2887.0,"quoted":null,"velocity":1.4808,"demand_index":null,"sell_through":0.1867,"desk_pnl":13083.31,"holder_pnl":0.0,"profitable_rate":0.9429,"downside_rate":0.0571,"exec_rate":0.06086956521739131},{"tick":20134,"closes_at":1790054100.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":1.0125,"cost_mean":19.829,"price_open":77.0354,"price_high":108.446,"price_low":17.1508,"price_close":37.2441,"list_price":37.2441,"supply_units":22977,"supply_value":288712.52,"advancers":0,"decliners":1,"exec_n":45,"units":612,"desk_units":612,"holder_units":0,"notional":11086.49,"revenue":42590.49,"inventory_value":151325.62,"open":1.7765,"close":38.9908,"high":52.9451,"low":1.382,"vwap":18.1152,"sold":763.0,"active":384,"inventory":3407.0,"quoted":null,"velocity":1.987,"demand_index":null,"sell_through":0.224,"desk_pnl":20121.82,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0444,"exec_rate":0.08411214953271028},{"tick":20135,"closes_at":1790056800.0,"recorded":true,"settled":true,"menu_n":526,"cost_floor":0.9284,"cost_mean":22.936,"price_open":26.317,"price_high":83.2486,"price_low":20.776,"price_close":48.9957,"list_price":48.9957,"supply_units":23099,"supply_value":332131.55,"advancers":3,"decliners":1,"exec_n":43,"units":548,"desk_units":548,"holder_units":0,"notional":8798.49,"revenue":48465.33,"inventory_value":145624.39,"open":14.7995,"close":5.1109,"high":40.3795,"low":1.7058,"vwap":16.0556,"sold":1012.0,"active":374,"inventory":3663.0,"quoted":null,"velocity":2.7059,"demand_index":null,"sell_through":0.2763,"desk_pnl":23725.16,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0233,"exec_rate":0.0817490494296578},{"tick":20136,"closes_at":1790059500.0,"recorded":true,"settled":true,"menu_n":527,"cost_floor":0.9969,"cost_mean":17.146,"price_open":54.8681,"price_high":83.9049,"price_low":20.6729,"price_close":23.4308,"list_price":23.4308,"supply_units":24067,"supply_value":281657.68,"advancers":2,"decliners":1,"exec_n":59,"units":746,"desk_units":746,"holder_units":0,"notional":7409.31,"revenue":50414.66,"inventory_value":135293.87,"open":1.662,"close":15.7047,"high":40.5091,"low":1.2057,"vwap":9.932,"sold":1005.0,"active":346,"inventory":3188.0,"quoted":null,"velocity":2.9046,"demand_index":null,"sell_through":0.3152,"desk_pnl":16655.13,"holder_pnl":0.0,"profitable_rate":0.8814,"downside_rate":0.0678,"exec_rate":0.11195445920303605},{"tick":20137,"closes_at":1790062200.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.7717,"cost_mean":19.064,"price_open":25.8934,"price_high":66.6186,"price_low":19.4215,"price_close":34.0345,"list_price":34.0345,"supply_units":27100,"supply_value":389626.35,"advancers":4,"decliners":4,"exec_n":55,"units":821,"desk_units":821,"holder_units":0,"notional":10122.34,"revenue":40308.86,"inventory_value":119074.0,"open":2.789,"close":5.5072,"high":52.4856,"low":1.4097,"vwap":12.3293,"sold":682.0,"active":321,"inventory":2618.0,"quoted":null,"velocity":2.1246,"demand_index":null,"sell_through":0.2605,"desk_pnl":15343.24,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0182,"exec_rate":0.09734513274336283},{"tick":20138,"closes_at":1790064900.0,"recorded":true,"settled":true,"menu_n":630,"cost_floor":0.9844,"cost_mean":19.445,"price_open":28.339,"price_high":102.8962,"price_low":20.375,"price_close":38.847,"list_price":38.847,"supply_units":28033,"supply_value":355005.68,"advancers":5,"decliners":5,"exec_n":56,"units":861,"desk_units":861,"holder_units":0,"notional":6924.06,"revenue":20056.81,"inventory_value":109539.17,"open":2.9004,"close":4.9139,"high":37.1435,"low":1.6187,"vwap":8.0419,"sold":483.0,"active":331,"inventory":2688.0,"quoted":null,"velocity":1.4592,"demand_index":null,"sell_through":0.1797,"desk_pnl":16156.39,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0179,"exec_rate":0.08888888888888889},{"tick":20139,"closes_at":1790067600.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.9604,"cost_mean":22.123,"price_open":76.7039,"price_high":87.5112,"price_low":21.2215,"price_close":67.8941,"list_price":67.8941,"supply_units":27217,"supply_value":430530.31,"advancers":4,"decliners":1,"exec_n":54,"units":695,"desk_units":695,"holder_units":0,"notional":9381.72,"revenue":47095.7,"inventory_value":134046.19,"open":7.1472,"close":4.8466,"high":48.8835,"low":1.8616,"vwap":13.4989,"sold":708.0,"active":334,"inventory":2845.0,"quoted":null,"velocity":2.1198,"demand_index":null,"sell_through":0.2489,"desk_pnl":23058.23,"holder_pnl":0.0,"profitable_rate":0.9074,"downside_rate":0.0741,"exec_rate":0.09137055837563451},{"tick":20140,"closes_at":1790070300.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.758,"cost_mean":16.174,"price_open":30.8009,"price_high":62.4499,"price_low":15.6042,"price_close":36.0326,"list_price":36.0326,"supply_units":28802,"supply_value":355210.17,"advancers":0,"decliners":1,"exec_n":41,"units":841,"desk_units":841,"holder_units":0,"notional":4855.04,"revenue":27598.18,"inventory_value":103949.23,"open":2.7053,"close":6.0785,"high":22.6302,"low":0.9261,"vwap":5.7729,"sold":656.0,"active":340,"inventory":2698.0,"quoted":null,"velocity":1.9294,"demand_index":null,"sell_through":0.2431,"desk_pnl":29638.0,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0244,"exec_rate":0.06688417618270799},{"tick":20141,"closes_at":1790073000.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.9349,"cost_mean":18.261,"price_open":32.2441,"price_high":76.7322,"price_low":18.6165,"price_close":60.5741,"list_price":60.5741,"supply_units":26007,"supply_value":319227.82,"advancers":2,"decliners":5,"exec_n":61,"units":641,"desk_units":641,"holder_units":0,"notional":6800.78,"revenue":34906.58,"inventory_value":128468.09,"open":15.2704,"close":5.0992,"high":42.2807,"low":1.4528,"vwap":10.6096,"sold":649.0,"active":342,"inventory":3002.0,"quoted":null,"velocity":1.8977,"demand_index":null,"sell_through":0.2162,"desk_pnl":15398.94,"holder_pnl":0.0,"profitable_rate":0.8525,"downside_rate":0.0328,"exec_rate":0.10758377425044091},{"tick":20142,"closes_at":1790075700.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.9818,"cost_mean":17.179,"price_open":15.9022,"price_high":81.2616,"price_low":15.8717,"price_close":62.717,"list_price":62.717,"supply_units":26871,"supply_value":312361.31,"advancers":0,"decliners":1,"exec_n":48,"units":777,"desk_units":777,"holder_units":0,"notional":5960.17,"revenue":56541.25,"inventory_value":136558.4,"open":6.2283,"close":33.1716,"high":33.1716,"low":0.9818,"vwap":7.6708,"sold":839.0,"active":348,"inventory":3138.0,"quoted":null,"velocity":2.4109,"demand_index":null,"sell_through":0.2674,"desk_pnl":28838.97,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0,"exec_rate":0.08711433756805807},{"tick":20143,"closes_at":1790078400.0,"recorded":true,"settled":true,"menu_n":614,"cost_floor":0.5561,"cost_mean":19.007,"price_open":48.9581,"price_high":101.5637,"price_low":18.8566,"price_close":27.6821,"list_price":27.6821,"supply_units":27755,"supply_value":334934.71,"advancers":2,"decliners":4,"exec_n":60,"units":809,"desk_units":809,"holder_units":0,"notional":11426.27,"revenue":23741.61,"inventory_value":110798.01,"open":4.3386,"close":38.9687,"high":52.2987,"low":1.2644,"vwap":14.1239,"sold":496.0,"active":353,"inventory":2805.0,"quoted":null,"velocity":1.4051,"demand_index":null,"sell_through":0.1768,"desk_pnl":30016.94,"holder_pnl":0.0,"profitable_rate":0.8833,"downside_rate":0.0167,"exec_rate":0.09771986970684039},{"tick":20144,"closes_at":1790081100.0,"recorded":true,"settled":true,"menu_n":508,"cost_floor":0.7321,"cost_mean":14.205,"price_open":42.6392,"price_high":57.6282,"price_low":18.818,"price_close":22.0674,"list_price":22.0674,"supply_units":21168,"supply_value":253220.25,"advancers":1,"decliners":2,"exec_n":57,"units":579,"desk_units":579,"holder_units":0,"notional":6202.99,"revenue":47375.81,"inventory_value":124829.1,"open":10.3156,"close":12.4697,"high":51.1706,"low":1.0122,"vwap":10.7133,"sold":815.0,"active":359,"inventory":3005.0,"quoted":null,"velocity":2.2702,"demand_index":null,"sell_through":0.2712,"desk_pnl":12630.18,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0,"exec_rate":0.11220472440944881},{"tick":20145,"closes_at":1790083800.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":1.0441,"cost_mean":23.254,"price_open":51.5252,"price_high":88.1534,"price_low":20.2982,"price_close":28.7899,"list_price":28.7899,"supply_units":25226,"supply_value":385916.62,"advancers":5,"decliners":4,"exec_n":47,"units":408,"desk_units":408,"holder_units":0,"notional":5383.1,"revenue":29409.78,"inventory_value":112889.98,"open":3.7679,"close":5.9071,"high":30.2915,"low":1.5321,"vwap":13.1939,"sold":585.0,"active":361,"inventory":2812.0,"quoted":null,"velocity":1.6205,"demand_index":null,"sell_through":0.208,"desk_pnl":9596.8,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0,"exec_rate":0.08303886925795052},{"tick":20146,"closes_at":1790086500.0,"recorded":true,"settled":true,"menu_n":638,"cost_floor":0.8274,"cost_mean":17.82,"price_open":34.2245,"price_high":72.0423,"price_low":20.9163,"price_close":63.4304,"list_price":63.4304,"supply_units":29347,"supply_value":347779.79,"advancers":4,"decliners":2,"exec_n":58,"units":721,"desk_units":721,"holder_units":0,"notional":8072.83,"revenue":32913.78,"inventory_value":111834.48,"open":2.9103,"close":13.4774,"high":52.563,"low":1.3697,"vwap":11.1967,"sold":548.0,"active":371,"inventory":2739.0,"quoted":null,"velocity":1.4771,"demand_index":null,"sell_through":0.2001,"desk_pnl":15435.15,"holder_pnl":0.0,"profitable_rate":0.8793,"downside_rate":0.0172,"exec_rate":0.09090909090909091},{"tick":20147,"closes_at":1790089200.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.9858,"cost_mean":20.325,"price_open":65.321,"price_high":91.7904,"price_low":16.3486,"price_close":48.5418,"list_price":48.5418,"supply_units":25766,"supply_value":310590.59,"advancers":2,"decliners":2,"exec_n":47,"units":525,"desk_units":525,"holder_units":0,"notional":6519.44,"revenue":36170.11,"inventory_value":115309.54,"open":6.7509,"close":18.184,"high":55.6483,"low":1.1284,"vwap":12.418,"sold":658.0,"active":363,"inventory":2757.0,"quoted":null,"velocity":1.8127,"demand_index":null,"sell_through":0.2387,"desk_pnl":12240.98,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0213,"exec_rate":0.08145580589254767},{"tick":20148,"closes_at":1790091900.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.8288,"cost_mean":17.814,"price_open":34.4363,"price_high":73.636,"price_low":15.5715,"price_close":34.3574,"list_price":34.3574,"supply_units":27780,"supply_value":344518.4,"advancers":7,"decliners":1,"exec_n":50,"units":564,"desk_units":564,"holder_units":0,"notional":6336.2,"revenue":19765.49,"inventory_value":116695.14,"open":15.6796,"close":18.8796,"high":53.8002,"low":0.8288,"vwap":11.2344,"sold":448.0,"active":378,"inventory":2923.0,"quoted":null,"velocity":1.1852,"demand_index":null,"sell_through":0.1533,"desk_pnl":12185.13,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.02,"exec_rate":0.0880281690140845},{"tick":20149,"closes_at":1790094600.0,"recorded":true,"settled":true,"menu_n":622,"cost_floor":1.1123,"cost_mean":18.951,"price_open":36.823,"price_high":110.1409,"price_low":21.359,"price_close":37.9844,"list_price":37.9844,"supply_units":29568,"supply_value":375984.07,"advancers":0,"decliners":3,"exec_n":47,"units":774,"desk_units":774,"holder_units":0,"notional":9461.02,"revenue":29675.66,"inventory_value":122303.13,"open":11.8137,"close":19.6681,"high":56.0312,"low":1.3698,"vwap":12.2235,"sold":545.0,"active":383,"inventory":2864.0,"quoted":null,"velocity":1.423,"demand_index":null,"sell_through":0.1903,"desk_pnl":19682.81,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0426,"exec_rate":0.07556270096463022},{"tick":20150,"closes_at":1790097300.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.8756,"cost_mean":17.537,"price_open":33.848,"price_high":68.8719,"price_low":17.2302,"price_close":35.7602,"list_price":35.7602,"supply_units":27813,"supply_value":324981.48,"advancers":2,"decliners":1,"exec_n":46,"units":659,"desk_units":659,"holder_units":0,"notional":6596.01,"revenue":20378.6,"inventory_value":114437.75,"open":1.4739,"close":13.5435,"high":37.7765,"low":1.0345,"vwap":10.0091,"sold":401.0,"active":385,"inventory":2835.0,"quoted":null,"velocity":1.0416,"demand_index":null,"sell_through":0.1414,"desk_pnl":12005.23,"holder_pnl":0.0,"profitable_rate":0.9783,"downside_rate":0.0,"exec_rate":0.08056042031523643},{"tick":20151,"closes_at":1790100000.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":1.261,"cost_mean":19.629,"price_open":43.5688,"price_high":116.6528,"price_low":19.0814,"price_close":65.3299,"list_price":65.3299,"supply_units":24445,"supply_value":318110.46,"advancers":4,"decliners":2,"exec_n":55,"units":1069,"desk_units":1069,"holder_units":0,"notional":11467.57,"revenue":31468.78,"inventory_value":128396.91,"open":4.4292,"close":34.7005,"high":42.2466,"low":1.3906,"vwap":10.7274,"sold":626.0,"active":404,"inventory":3169.0,"quoted":null,"velocity":1.5495,"demand_index":null,"sell_through":0.1975,"desk_pnl":26375.89,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0364,"exec_rate":0.10576923076923077},{"tick":20152,"closes_at":1790102700.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.8733,"cost_mean":16.19,"price_open":30.8296,"price_high":75.7621,"price_low":15.7681,"price_close":28.642,"list_price":28.642,"supply_units":25033,"supply_value":268670.7,"advancers":3,"decliners":1,"exec_n":78,"units":1453,"desk_units":1453,"holder_units":0,"notional":14989.55,"revenue":29781.04,"inventory_value":122825.99,"open":1.9035,"close":13.5814,"high":57.581,"low":1.3383,"vwap":10.3163,"sold":621.0,"active":403,"inventory":3118.0,"quoted":null,"velocity":1.5409,"demand_index":null,"sell_through":0.1992,"desk_pnl":26984.07,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.13220338983050847},{"tick":20153,"closes_at":1790105400.0,"recorded":true,"settled":true,"menu_n":522,"cost_floor":1.0568,"cost_mean":19.074,"price_open":24.3468,"price_high":98.9294,"price_low":19.5635,"price_close":69.9209,"list_price":69.9209,"supply_units":24609,"supply_value":319999.05,"advancers":4,"decliners":5,"exec_n":65,"units":613,"desk_units":613,"holder_units":0,"notional":7044.85,"revenue":39828.33,"inventory_value":142399.31,"open":1.9001,"close":15.5128,"high":55.3156,"low":1.4995,"vwap":11.4924,"sold":836.0,"active":396,"inventory":3487.0,"quoted":null,"velocity":2.1111,"demand_index":null,"sell_through":0.2397,"desk_pnl":12726.87,"holder_pnl":0.0,"profitable_rate":0.9538,"downside_rate":0.0308,"exec_rate":0.12452107279693486},{"tick":20154,"closes_at":1790108100.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":0.8532,"cost_mean":18.017,"price_open":24.5174,"price_high":74.9402,"price_low":20.1768,"price_close":26.4181,"list_price":26.4181,"supply_units":25948,"supply_value":365296.3,"advancers":2,"decliners":3,"exec_n":65,"units":714,"desk_units":714,"holder_units":0,"notional":7109.13,"revenue":37052.84,"inventory_value":148104.5,"open":8.631,"close":13.4093,"high":207.3181,"low":0.8532,"vwap":9.9568,"sold":921.0,"active":391,"inventory":3676.0,"quoted":null,"velocity":2.3555,"demand_index":null,"sell_through":0.2505,"desk_pnl":17752.13,"holder_pnl":0.0,"profitable_rate":0.8769,"downside_rate":0.0154,"exec_rate":0.1076158940397351},{"tick":20155,"closes_at":1790110800.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":1.0189,"cost_mean":17.558,"price_open":36.0443,"price_high":68.0802,"price_low":18.1305,"price_close":36.4357,"list_price":36.4357,"supply_units":27625,"supply_value":352649.0,"advancers":3,"decliners":3,"exec_n":64,"units":1047,"desk_units":1047,"holder_units":0,"notional":10882.25,"revenue":30208.97,"inventory_value":145295.49,"open":13.5964,"close":14.1481,"high":32.7251,"low":1.834,"vwap":10.3937,"sold":679.0,"active":409,"inventory":3430.0,"quoted":null,"velocity":1.6601,"demand_index":null,"sell_through":0.198,"desk_pnl":17865.71,"holder_pnl":0.0,"profitable_rate":0.9062,"downside_rate":0.0312,"exec_rate":0.10865874363327674},{"tick":20156,"closes_at":1790113500.0,"recorded":true,"settled":true,"menu_n":507,"cost_floor":0.8377,"cost_mean":16.47,"price_open":39.3177,"price_high":70.7893,"price_low":18.0996,"price_close":27.0593,"list_price":27.0593,"supply_units":24949,"supply_value":278714.89,"advancers":3,"decliners":1,"exec_n":42,"units":457,"desk_units":457,"holder_units":0,"notional":9456.16,"revenue":43499.6,"inventory_value":155564.49,"open":11.8836,"close":37.0546,"high":60.34,"low":1.3825,"vwap":20.6918,"sold":867.0,"active":410,"inventory":3672.0,"quoted":null,"velocity":2.1146,"demand_index":null,"sell_through":0.2361,"desk_pnl":17674.4,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.08284023668639054},{"tick":20157,"closes_at":1790116200.0,"recorded":true,"settled":true,"menu_n":519,"cost_floor":0.9683,"cost_mean":20.859,"price_open":69.3313,"price_high":89.3898,"price_low":20.2556,"price_close":39.8074,"list_price":39.8074,"supply_units":21539,"supply_value":318025.49,"advancers":5,"decliners":1,"exec_n":53,"units":909,"desk_units":909,"holder_units":0,"notional":17106.81,"revenue":33984.04,"inventory_value":147482.6,"open":23.0799,"close":4.0547,"high":43.9848,"low":1.3271,"vwap":18.8194,"sold":783.0,"active":430,"inventory":3740.0,"quoted":null,"velocity":1.8209,"demand_index":null,"sell_through":0.2094,"desk_pnl":22356.2,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.10211946050096339},{"tick":20158,"closes_at":1790118900.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.8379,"cost_mean":16.095,"price_open":28.3624,"price_high":85.2155,"price_low":15.997,"price_close":38.0216,"list_price":38.0216,"supply_units":27235,"supply_value":320094.77,"advancers":1,"decliners":3,"exec_n":54,"units":707,"desk_units":707,"holder_units":0,"notional":5308.19,"revenue":29280.38,"inventory_value":149304.61,"open":5.2343,"close":12.4076,"high":40.1475,"low":2.4401,"vwap":7.508,"sold":612.0,"active":422,"inventory":3509.0,"quoted":null,"velocity":1.4502,"demand_index":null,"sell_through":0.1744,"desk_pnl":9863.74,"holder_pnl":0.0,"profitable_rate":0.8148,"downside_rate":0.037,"exec_rate":0.09215017064846416},{"tick":20159,"closes_at":1790121600.0,"recorded":true,"settled":true,"menu_n":506,"cost_floor":0.8161,"cost_mean":20.124,"price_open":42.5218,"price_high":95.6354,"price_low":18.0465,"price_close":27.9808,"list_price":27.9808,"supply_units":22851,"supply_value":311636.58,"advancers":2,"decliners":2,"exec_n":57,"units":787,"desk_units":787,"holder_units":0,"notional":10700.68,"revenue":42690.51,"inventory_value":176979.45,"open":22.586,"close":4.629,"high":58.4705,"low":1.9892,"vwap":13.5968,"sold":747.0,"active":429,"inventory":3733.0,"quoted":null,"velocity":1.7413,"demand_index":null,"sell_through":0.2001,"desk_pnl":23160.48,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0526,"exec_rate":0.11264822134387352},{"tick":20160,"closes_at":1790124300.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":0.996,"cost_mean":17.559,"price_open":22.4285,"price_high":66.9927,"price_low":18.4152,"price_close":24.67,"list_price":24.67,"supply_units":25553,"supply_value":334684.53,"advancers":1,"decliners":2,"exec_n":73,"units":1146,"desk_units":1146,"holder_units":0,"notional":13740.09,"revenue":36044.02,"inventory_value":167877.31,"open":1.3545,"close":13.5751,"high":56.593,"low":1.0542,"vwap":11.9896,"sold":749.0,"active":422,"inventory":3684.0,"quoted":null,"velocity":1.7749,"demand_index":null,"sell_through":0.2033,"desk_pnl":24468.73,"holder_pnl":0.0,"profitable_rate":0.9178,"downside_rate":0.0,"exec_rate":0.13296903460837886},{"tick":20161,"closes_at":1790127000.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.7522,"cost_mean":17.653,"price_open":25.3216,"price_high":85.0657,"price_low":21.2803,"price_close":38.6158,"list_price":38.6158,"supply_units":25906,"supply_value":334675.81,"advancers":3,"decliners":1,"exec_n":56,"units":499,"desk_units":499,"holder_units":0,"notional":8435.43,"revenue":48137.71,"inventory_value":169571.74,"open":14.5164,"close":14.1363,"high":55.5818,"low":0.9809,"vwap":16.9047,"sold":888.0,"active":414,"inventory":3463.0,"quoted":null,"velocity":2.1449,"demand_index":null,"sell_through":0.2564,"desk_pnl":23181.02,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0357,"exec_rate":0.09773123909249563},{"tick":20162,"closes_at":1790129700.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.7466,"cost_mean":16.891,"price_open":42.4924,"price_high":67.6351,"price_low":18.8884,"price_close":36.8926,"list_price":36.8926,"supply_units":27746,"supply_value":327018.19,"advancers":5,"decliners":3,"exec_n":65,"units":1082,"desk_units":1082,"holder_units":0,"notional":16410.3,"revenue":33550.53,"inventory_value":158793.78,"open":13.5239,"close":13.6967,"high":61.2515,"low":1.0085,"vwap":15.1666,"sold":740.0,"active":432,"inventory":3499.0,"quoted":null,"velocity":1.713,"demand_index":null,"sell_through":0.2115,"desk_pnl":33600.67,"holder_pnl":0.0,"profitable_rate":0.9846,"downside_rate":0.0,"exec_rate":0.11627906976744186},{"tick":20163,"closes_at":1790132400.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":1.0574,"cost_mean":17.58,"price_open":39.5304,"price_high":51.4557,"price_low":16.2998,"price_close":29.6364,"list_price":29.6364,"supply_units":27015,"supply_value":348979.45,"advancers":3,"decliners":1,"exec_n":54,"units":529,"desk_units":529,"holder_units":0,"notional":8518.77,"revenue":49796.02,"inventory_value":175710.36,"open":22.8872,"close":13.3043,"high":40.4385,"low":1.0574,"vwap":16.1035,"sold":971.0,"active":430,"inventory":3500.0,"quoted":null,"velocity":2.2581,"demand_index":null,"sell_through":0.2774,"desk_pnl":9674.71,"holder_pnl":0.0,"profitable_rate":0.9444,"downside_rate":0.037,"exec_rate":0.0903010033444816},{"tick":20164,"closes_at":1790135100.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.9992,"cost_mean":18.788,"price_open":32.5348,"price_high":70.1073,"price_low":16.4988,"price_close":23.919,"list_price":23.919,"supply_units":23014,"supply_value":285691.91,"advancers":1,"decliners":0,"exec_n":59,"units":904,"desk_units":904,"holder_units":0,"notional":18023.79,"revenue":56326.17,"inventory_value":177414.79,"open":6.6178,"close":13.566,"high":59.7569,"low":2.7728,"vwap":19.9378,"sold":967.0,"active":424,"inventory":3443.0,"quoted":null,"velocity":2.2807,"demand_index":null,"sell_through":0.2809,"desk_pnl":35093.51,"holder_pnl":0.0,"profitable_rate":0.9831,"downside_rate":0.0339,"exec_rate":0.1063063063063063},{"tick":20165,"closes_at":1790137800.0,"recorded":true,"settled":true,"menu_n":592,"cost_floor":0.9176,"cost_mean":18.244,"price_open":52.4476,"price_high":73.4425,"price_low":18.7408,"price_close":48.1095,"list_price":48.1095,"supply_units":25946,"supply_value":326984.58,"advancers":4,"decliners":2,"exec_n":60,"units":1000,"desk_units":1000,"holder_units":0,"notional":10037.7,"revenue":34352.76,"inventory_value":156718.7,"open":7.2959,"close":67.5256,"high":67.5256,"low":0.9176,"vwap":10.0377,"sold":573.0,"active":422,"inventory":3047.0,"quoted":null,"velocity":1.3578,"demand_index":null,"sell_through":0.1881,"desk_pnl":19613.77,"holder_pnl":0.0,"profitable_rate":0.9667,"downside_rate":0.0167,"exec_rate":0.10135135135135136},{"tick":20166,"closes_at":1790140500.0,"recorded":true,"settled":true,"menu_n":668,"cost_floor":0.9103,"cost_mean":16.835,"price_open":38.5192,"price_high":60.7581,"price_low":19.1791,"price_close":34.4965,"list_price":34.4965,"supply_units":29959,"supply_value":379077.07,"advancers":2,"decliners":3,"exec_n":53,"units":584,"desk_units":584,"holder_units":0,"notional":5998.16,"revenue":42724.08,"inventory_value":184665.47,"open":14.4519,"close":24.4149,"high":50.3958,"low":1.0856,"vwap":10.2708,"sold":673.0,"active":436,"inventory":3233.0,"quoted":null,"velocity":1.5436,"demand_index":null,"sell_through":0.2082,"desk_pnl":14888.78,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0377,"exec_rate":0.07934131736526946},{"tick":20167,"closes_at":1790143200.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.8001,"cost_mean":18.377,"price_open":31.9651,"price_high":67.4055,"price_low":20.2896,"price_close":29.1419,"list_price":29.1419,"supply_units":29091,"supply_value":367760.57,"advancers":2,"decliners":4,"exec_n":43,"units":885,"desk_units":885,"holder_units":0,"notional":9095.64,"revenue":46270.7,"inventory_value":198958.2,"open":2.762,"close":13.8179,"high":61.1205,"low":1.1115,"vwap":10.2776,"sold":791.0,"active":455,"inventory":3711.0,"quoted":null,"velocity":1.7385,"demand_index":null,"sell_through":0.2132,"desk_pnl":18535.7,"holder_pnl":0.0,"profitable_rate":0.9302,"downside_rate":0.0,"exec_rate":0.07049180327868852},{"tick":20168,"closes_at":1790145900.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.7398,"cost_mean":16.836,"price_open":59.1898,"price_high":65.1849,"price_low":17.2625,"price_close":31.762,"list_price":31.762,"supply_units":28007,"supply_value":305814.32,"advancers":4,"decliners":4,"exec_n":59,"units":901,"desk_units":901,"holder_units":0,"notional":7794.43,"revenue":37567.05,"inventory_value":183643.49,"open":6.6213,"close":14.1733,"high":54.8629,"low":1.0333,"vwap":8.6509,"sold":656.0,"active":435,"inventory":3485.0,"quoted":null,"velocity":1.508,"demand_index":null,"sell_through":0.1882,"desk_pnl":15983.17,"holder_pnl":0.0,"profitable_rate":0.9322,"downside_rate":0.0,"exec_rate":0.10102739726027397},{"tick":20169,"closes_at":1790148600.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.9081,"cost_mean":20.052,"price_open":54.3293,"price_high":82.0929,"price_low":17.4045,"price_close":53.8835,"list_price":53.8835,"supply_units":24721,"supply_value":338379.41,"advancers":2,"decliners":2,"exec_n":56,"units":710,"desk_units":710,"holder_units":0,"notional":8405.77,"revenue":42356.12,"inventory_value":190633.88,"open":16.0786,"close":17.3747,"high":59.4046,"low":1.0444,"vwap":11.8391,"sold":709.0,"active":428,"inventory":3706.0,"quoted":null,"velocity":1.6565,"demand_index":null,"sell_through":0.1913,"desk_pnl":20158.46,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0179,"exec_rate":0.09556313993174062},{"tick":20170,"closes_at":1790151300.0,"recorded":true,"settled":true,"menu_n":516,"cost_floor":0.8293,"cost_mean":17.809,"price_open":44.9167,"price_high":57.6752,"price_low":18.4526,"price_close":39.1181,"list_price":39.1181,"supply_units":21729,"supply_value":279305.22,"advancers":2,"decliners":2,"exec_n":44,"units":465,"desk_units":465,"holder_units":0,"notional":6083.43,"revenue":40216.28,"inventory_value":179210.76,"open":14.5275,"close":13.2383,"high":62.2241,"low":1.9983,"vwap":13.0826,"sold":882.0,"active":421,"inventory":3711.0,"quoted":null,"velocity":2.095,"demand_index":null,"sell_through":0.2377,"desk_pnl":17010.95,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0682,"exec_rate":0.08527131782945736},{"tick":20171,"closes_at":1790154000.0,"recorded":true,"settled":true,"menu_n":619,"cost_floor":0.8769,"cost_mean":18.338,"price_open":30.8102,"price_high":74.3678,"price_low":17.1105,"price_close":38.0453,"list_price":38.0453,"supply_units":27046,"supply_value":330185.51,"advancers":2,"decliners":2,"exec_n":66,"units":992,"desk_units":992,"holder_units":0,"notional":11837.32,"revenue":34224.04,"inventory_value":167998.68,"open":1.5406,"close":11.8058,"high":59.2206,"low":1.5406,"vwap":11.9328,"sold":753.0,"active":424,"inventory":3482.0,"quoted":null,"velocity":1.7759,"demand_index":null,"sell_through":0.2163,"desk_pnl":28708.39,"holder_pnl":0.0,"profitable_rate":0.8788,"downside_rate":0.0152,"exec_rate":0.10662358642972536},{"tick":20172,"closes_at":1790156700.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.7846,"cost_mean":19.658,"price_open":29.4913,"price_high":80.226,"price_low":20.4896,"price_close":56.4239,"list_price":56.4239,"supply_units":28672,"supply_value":371114.04,"advancers":1,"decliners":4,"exec_n":47,"units":576,"desk_units":576,"holder_units":0,"notional":3565.36,"revenue":50932.57,"inventory_value":174105.87,"open":2.9035,"close":6.9794,"high":127.2564,"low":0.9098,"vwap":6.1899,"sold":851.0,"active":423,"inventory":3312.0,"quoted":null,"velocity":2.0118,"demand_index":null,"sell_through":0.2569,"desk_pnl":12056.57,"holder_pnl":0.0,"profitable_rate":0.9787,"downside_rate":0.0,"exec_rate":0.07717569786535304},{"tick":20173,"closes_at":1790159400.0,"recorded":true,"settled":true,"menu_n":589,"cost_floor":0.788,"cost_mean":17.908,"price_open":34.2898,"price_high":83.6328,"price_low":20.1482,"price_close":25.6317,"list_price":25.6317,"supply_units":27851,"supply_value":355180.52,"advancers":1,"decliners":4,"exec_n":53,"units":1169,"desk_units":1169,"holder_units":0,"notional":10445.73,"revenue":49289.31,"inventory_value":159156.34,"open":2.2251,"close":16.2299,"high":36.5812,"low":1.051,"vwap":8.9356,"sold":740.0,"active":428,"inventory":3193.0,"quoted":null,"velocity":1.729,"demand_index":null,"sell_through":0.2318,"desk_pnl":17463.75,"holder_pnl":0.0,"profitable_rate":0.9623,"downside_rate":0.0,"exec_rate":0.0899830220713073},{"tick":20174,"closes_at":1790162100.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.8134,"cost_mean":17.943,"price_open":54.261,"price_high":58.6705,"price_low":17.9955,"price_close":32.0508,"list_price":32.0508,"supply_units":26008,"supply_value":341137.24,"advancers":1,"decliners":2,"exec_n":44,"units":329,"desk_units":329,"holder_units":0,"notional":4623.01,"revenue":39818.35,"inventory_value":143172.56,"open":11.1106,"close":6.8534,"high":125.9843,"low":1.6108,"vwap":14.0517,"sold":680.0,"active":413,"inventory":3249.0,"quoted":null,"velocity":1.6465,"demand_index":null,"sell_through":0.2093,"desk_pnl":12310.61,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.07678883071553229},{"tick":20175,"closes_at":1790164800.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.5459,"cost_mean":21.094,"price_open":52.1192,"price_high":63.2541,"price_low":19.5356,"price_close":44.321,"list_price":44.321,"supply_units":25571,"supply_value":369354.46,"advancers":2,"decliners":3,"exec_n":52,"units":590,"desk_units":590,"holder_units":0,"notional":4784.59,"revenue":35362.44,"inventory_value":129039.28,"open":1.5055,"close":15.495,"high":45.8508,"low":1.4901,"vwap":8.1095,"sold":719.0,"active":401,"inventory":3207.0,"quoted":null,"velocity":1.793,"demand_index":null,"sell_through":0.2242,"desk_pnl":10232.72,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0,"exec_rate":0.08637873754152824},{"tick":20176,"closes_at":1790167500.0,"recorded":true,"settled":true,"menu_n":612,"cost_floor":0.6145,"cost_mean":19.019,"price_open":27.8945,"price_high":78.3038,"price_low":18.3963,"price_close":24.7261,"list_price":24.7261,"supply_units":25778,"supply_value":337680.93,"advancers":1,"decliners":3,"exec_n":62,"units":647,"desk_units":647,"holder_units":0,"notional":5181.05,"revenue":33534.65,"inventory_value":127362.34,"open":1.536,"close":13.4819,"high":29.9462,"low":1.2825,"vwap":8.0078,"sold":737.0,"active":394,"inventory":3205.0,"quoted":null,"velocity":1.8706,"demand_index":null,"sell_through":0.23,"desk_pnl":12158.86,"holder_pnl":0.0,"profitable_rate":0.9355,"downside_rate":0.0323,"exec_rate":0.10130718954248366},{"tick":20177,"closes_at":1790170200.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":1.0456,"cost_mean":20.07,"price_open":37.8718,"price_high":82.3772,"price_low":22.0255,"price_close":32.524,"list_price":32.524,"supply_units":26383,"supply_value":371418.72,"advancers":3,"decliners":1,"exec_n":37,"units":458,"desk_units":458,"holder_units":0,"notional":4136.45,"revenue":24498.98,"inventory_value":104804.79,"open":6.4705,"close":68.3891,"high":68.3891,"low":1.4184,"vwap":9.0316,"sold":608.0,"active":369,"inventory":2759.0,"quoted":null,"velocity":1.6477,"demand_index":null,"sell_through":0.2204,"desk_pnl":18935.58,"holder_pnl":0.0,"profitable_rate":0.8378,"downside_rate":0.0541,"exec_rate":0.06654676258992806},{"tick":20178,"closes_at":1790172900.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6572,"cost_mean":19.183,"price_open":25.0433,"price_high":76.4391,"price_low":20.0836,"price_close":33.7701,"list_price":33.7701,"supply_units":27033,"supply_value":356660.74,"advancers":4,"decliners":2,"exec_n":73,"units":1219,"desk_units":1219,"holder_units":0,"notional":13424.23,"revenue":20833.05,"inventory_value":105529.18,"open":1.5886,"close":14.0547,"high":115.6176,"low":1.261,"vwap":11.0125,"sold":607.0,"active":371,"inventory":2818.0,"quoted":null,"velocity":1.6361,"demand_index":null,"sell_through":0.2154,"desk_pnl":28494.12,"holder_pnl":0.0,"profitable_rate":0.9178,"downside_rate":0.0,"exec_rate":0.12046204620462046},{"tick":20179,"closes_at":1790175600.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":1.3262,"cost_mean":22.087,"price_open":30.6381,"price_high":95.2891,"price_low":20.6104,"price_close":40.2982,"list_price":40.2982,"supply_units":22726,"supply_value":340417.34,"advancers":2,"decliners":2,"exec_n":38,"units":726,"desk_units":726,"holder_units":0,"notional":5202.8,"revenue":34471.71,"inventory_value":122062.51,"open":14.082,"close":17.1623,"high":37.2997,"low":2.036,"vwap":7.1664,"sold":641.0,"active":362,"inventory":2829.0,"quoted":null,"velocity":1.7707,"demand_index":null,"sell_through":0.2266,"desk_pnl":12756.72,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.07024029574861368},{"tick":20180,"closes_at":1790178300.0,"recorded":true,"settled":true,"menu_n":549,"cost_floor":0.7772,"cost_mean":16.965,"price_open":23.132,"price_high":67.9291,"price_low":17.4508,"price_close":37.1544,"list_price":37.1544,"supply_units":24819,"supply_value":306893.18,"advancers":3,"decliners":3,"exec_n":52,"units":539,"desk_units":539,"holder_units":0,"notional":5019.2,"revenue":31964.29,"inventory_value":127512.79,"open":2.6616,"close":11.8756,"high":29.4208,"low":1.4525,"vwap":9.3121,"sold":874.0,"active":375,"inventory":3258.0,"quoted":null,"velocity":2.3307,"demand_index":null,"sell_through":0.2683,"desk_pnl":11248.95,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0577,"exec_rate":0.0947176684881603},{"tick":20181,"closes_at":1790181000.0,"recorded":true,"settled":true,"menu_n":565,"cost_floor":0.6891,"cost_mean":17.34,"price_open":47.3204,"price_high":57.5008,"price_low":18.181,"price_close":38.3988,"list_price":38.3988,"supply_units":25953,"supply_value":315948.59,"advancers":2,"decliners":2,"exec_n":45,"units":634,"desk_units":634,"holder_units":0,"notional":6296.22,"revenue":38264.02,"inventory_value":125550.78,"open":1.4735,"close":5.2303,"high":69.7149,"low":1.3163,"vwap":9.9309,"sold":784.0,"active":375,"inventory":3009.0,"quoted":null,"velocity":2.0907,"demand_index":null,"sell_through":0.2606,"desk_pnl":13631.23,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0,"exec_rate":0.07964601769911504},{"tick":20182,"closes_at":1790183700.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.9595,"cost_mean":16.238,"price_open":33.4856,"price_high":76.4662,"price_low":17.1572,"price_close":74.2226,"list_price":74.2226,"supply_units":28084,"supply_value":339095.59,"advancers":1,"decliners":4,"exec_n":66,"units":681,"desk_units":681,"holder_units":0,"notional":10038.48,"revenue":28824.62,"inventory_value":108504.38,"open":2.492,"close":13.8279,"high":117.5898,"low":1.4534,"vwap":14.7408,"sold":584.0,"active":374,"inventory":2752.0,"quoted":null,"velocity":1.5615,"demand_index":null,"sell_through":0.2122,"desk_pnl":19794.62,"holder_pnl":0.0,"profitable_rate":0.9242,"downside_rate":0.0303,"exec_rate":0.11036789297658862},{"tick":20183,"closes_at":1790186400.0,"recorded":true,"settled":true,"menu_n":610,"cost_floor":0.9346,"cost_mean":21.132,"price_open":41.0225,"price_high":81.2793,"price_low":17.2655,"price_close":58.0264,"list_price":58.0264,"supply_units":26624,"supply_value":405855.06,"advancers":3,"decliners":1,"exec_n":49,"units":721,"desk_units":721,"holder_units":0,"notional":7719.18,"revenue":22781.66,"inventory_value":102500.13,"open":6.9903,"close":26.5479,"high":50.6352,"low":1.51,"vwap":10.7062,"sold":591.0,"active":362,"inventory":2754.0,"quoted":null,"velocity":1.6326,"demand_index":null,"sell_through":0.2146,"desk_pnl":25862.11,"holder_pnl":0.0,"profitable_rate":0.9592,"downside_rate":0.0,"exec_rate":0.08032786885245902},{"tick":20184,"closes_at":1790189100.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.8256,"cost_mean":21.162,"price_open":50.9854,"price_high":89.6981,"price_low":24.2655,"price_close":33.3208,"list_price":33.3208,"supply_units":23503,"supply_value":348551.96,"advancers":2,"decliners":1,"exec_n":50,"units":654,"desk_units":654,"holder_units":0,"notional":9113.39,"revenue":23351.02,"inventory_value":109353.09,"open":1.633,"close":28.6762,"high":46.6082,"low":1.633,"vwap":13.9348,"sold":563.0,"active":363,"inventory":2748.0,"quoted":null,"velocity":1.551,"demand_index":null,"sell_through":0.2049,"desk_pnl":18653.27,"holder_pnl":0.0,"profitable_rate":0.96,"downside_rate":0.04,"exec_rate":0.08880994671403197},{"tick":20185,"closes_at":1790191800.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":1.028,"cost_mean":20.717,"price_open":47.2634,"price_high":68.9153,"price_low":22.82,"price_close":58.8036,"list_price":58.8036,"supply_units":24025,"supply_value":327340.8,"advancers":2,"decliners":3,"exec_n":46,"units":1263,"desk_units":1263,"holder_units":0,"notional":10692.42,"revenue":51572.9,"inventory_value":144306.15,"open":1.5567,"close":13.3254,"high":28.6334,"low":1.5567,"vwap":8.4659,"sold":743.0,"active":389,"inventory":3037.0,"quoted":null,"velocity":1.91,"demand_index":null,"sell_through":0.2446,"desk_pnl":38454.83,"holder_pnl":0.0,"profitable_rate":0.9348,"downside_rate":0.0435,"exec_rate":0.08070175438596491},{"tick":20186,"closes_at":1790194500.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.9232,"cost_mean":16.379,"price_open":29.2183,"price_high":68.095,"price_low":19.9349,"price_close":33.4955,"list_price":33.4955,"supply_units":26622,"supply_value":325747.02,"advancers":4,"decliners":1,"exec_n":45,"units":724,"desk_units":724,"holder_units":0,"notional":4736.01,"revenue":38184.4,"inventory_value":133015.43,"open":1.1837,"close":13.265,"high":32.5611,"low":1.1837,"vwap":6.5415,"sold":683.0,"active":383,"inventory":2939.0,"quoted":null,"velocity":1.7833,"demand_index":null,"sell_through":0.2324,"desk_pnl":8824.39,"holder_pnl":0.0,"profitable_rate":0.9778,"downside_rate":0.0,"exec_rate":0.07894736842105263},{"tick":20187,"closes_at":1790197200.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.8132,"cost_mean":21.73,"price_open":70.9794,"price_high":103.3491,"price_low":21.8464,"price_close":29.0438,"list_price":29.0438,"supply_units":25591,"supply_value":378187.25,"advancers":1,"decliners":4,"exec_n":69,"units":668,"desk_units":668,"holder_units":0,"notional":7950.98,"revenue":45401.89,"inventory_value":134806.12,"open":1.5461,"close":13.5323,"high":72.7371,"low":1.1699,"vwap":11.9027,"sold":775.0,"active":355,"inventory":3051.0,"quoted":null,"velocity":2.1831,"demand_index":null,"sell_through":0.254,"desk_pnl":15357.83,"holder_pnl":0.0,"profitable_rate":0.971,"downside_rate":0.0,"exec_rate":0.11596638655462185},{"tick":20188,"closes_at":1790199900.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.8931,"cost_mean":17.883,"price_open":37.3692,"price_high":57.909,"price_low":17.7277,"price_close":32.5159,"list_price":32.5159,"supply_units":27598,"supply_value":352884.47,"advancers":4,"decliners":4,"exec_n":53,"units":435,"desk_units":435,"holder_units":0,"notional":4068.31,"revenue":31523.99,"inventory_value":121470.16,"open":1.7548,"close":12.7246,"high":76.4145,"low":1.1696,"vwap":9.3524,"sold":704.0,"active":356,"inventory":3082.0,"quoted":null,"velocity":1.9775,"demand_index":null,"sell_through":0.2284,"desk_pnl":7608.27,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0377,"exec_rate":0.08862876254180602},{"tick":20189,"closes_at":1790202600.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.6612,"cost_mean":17.799,"price_open":33.5522,"price_high":65.4122,"price_low":22.3527,"price_close":32.8247,"list_price":32.8247,"supply_units":24630,"supply_value":297259.37,"advancers":1,"decliners":5,"exec_n":64,"units":970,"desk_units":970,"holder_units":0,"notional":7737.77,"revenue":56648.72,"inventory_value":138184.8,"open":6.8194,"close":13.0499,"high":29.6183,"low":1.1687,"vwap":7.9771,"sold":1207.0,"active":385,"inventory":3438.0,"quoted":null,"velocity":3.1351,"demand_index":null,"sell_through":0.3511,"desk_pnl":16892.13,"holder_pnl":0.0,"profitable_rate":0.9062,"downside_rate":0.0156,"exec_rate":0.10792580101180438},{"tick":20190,"closes_at":1790205300.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.6104,"cost_mean":18.099,"price_open":39.2475,"price_high":79.4334,"price_low":22.4974,"price_close":63.0667,"list_price":63.0667,"supply_units":22398,"supply_value":305077.41,"advancers":4,"decliners":6,"exec_n":66,"units":1122,"desk_units":1122,"holder_units":0,"notional":10210.47,"revenue":23092.78,"inventory_value":93646.06,"open":2.554,"close":20.3402,"high":46.8329,"low":1.0721,"vwap":9.1002,"sold":613.0,"active":362,"inventory":2584.0,"quoted":null,"velocity":1.6934,"demand_index":null,"sell_through":0.2372,"desk_pnl":20673.04,"holder_pnl":0.0,"profitable_rate":0.9394,"downside_rate":0.0303,"exec_rate":0.1164021164021164},{"tick":20191,"closes_at":1790208000.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":0.7685,"cost_mean":20.326,"price_open":63.0234,"price_high":63.6263,"price_low":14.7117,"price_close":56.8974,"list_price":56.8974,"supply_units":27803,"supply_value":339340.63,"advancers":2,"decliners":2,"exec_n":50,"units":973,"desk_units":973,"holder_units":0,"notional":7442.26,"revenue":24463.48,"inventory_value":102409.93,"open":2.4925,"close":12.2824,"high":46.4244,"low":1.5715,"vwap":7.6488,"sold":772.0,"active":376,"inventory":2936.0,"quoted":null,"velocity":2.0532,"demand_index":null,"sell_through":0.2629,"desk_pnl":13963.23,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.0,"exec_rate":0.08278145695364239},{"tick":20192,"closes_at":1790210700.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.6098,"cost_mean":16.879,"price_open":42.0514,"price_high":55.3309,"price_low":16.9596,"price_close":25.4021,"list_price":25.4021,"supply_units":26272,"supply_value":328740.55,"advancers":5,"decliners":2,"exec_n":58,"units":693,"desk_units":693,"holder_units":0,"notional":9758.64,"revenue":38128.22,"inventory_value":112441.61,"open":1.7109,"close":26.8108,"high":37.6329,"low":1.4641,"vwap":14.0817,"sold":855.0,"active":375,"inventory":2947.0,"quoted":null,"velocity":2.28,"demand_index":null,"sell_through":0.2901,"desk_pnl":16799.48,"holder_pnl":0.0,"profitable_rate":0.8621,"downside_rate":0.0,"exec_rate":0.09931506849315068},{"tick":20193,"closes_at":1790213400.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.8935,"cost_mean":19.455,"price_open":33.2892,"price_high":66.5278,"price_low":20.5469,"price_close":44.1206,"list_price":44.1206,"supply_units":26513,"supply_value":341982.75,"advancers":1,"decliners":2,"exec_n":38,"units":968,"desk_units":968,"holder_units":0,"notional":13963.5,"revenue":29230.2,"inventory_value":104784.44,"open":6.29,"close":12.7262,"high":52.9153,"low":1.555,"vwap":14.4251,"sold":644.0,"active":372,"inventory":2793.0,"quoted":null,"velocity":1.7312,"demand_index":null,"sell_through":0.2306,"desk_pnl":32349.09,"holder_pnl":0.0,"profitable_rate":0.9737,"downside_rate":0.0526,"exec_rate":0.06260296540362438},{"tick":20194,"closes_at":1790216100.0,"recorded":true,"settled":true,"menu_n":586,"cost_floor":0.827,"cost_mean":17.989,"price_open":31.3869,"price_high":82.4671,"price_low":19.4656,"price_close":64.4212,"list_price":64.4212,"supply_units":26501,"supply_value":325028.28,"advancers":3,"decliners":4,"exec_n":53,"units":874,"desk_units":874,"holder_units":0,"notional":8530.63,"revenue":31528.71,"inventory_value":114237.06,"open":2.4941,"close":5.1464,"high":66.5355,"low":1.5125,"vwap":9.7604,"sold":802.0,"active":372,"inventory":3177.0,"quoted":null,"velocity":2.1559,"demand_index":null,"sell_through":0.2524,"desk_pnl":15758.9,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0189,"exec_rate":0.09044368600682594},{"tick":20195,"closes_at":1790218800.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":1.1504,"cost_mean":17.355,"price_open":40.1284,"price_high":60.5414,"price_low":17.1879,"price_close":35.6216,"list_price":35.6216,"supply_units":28119,"supply_value":367703.22,"advancers":1,"decliners":1,"exec_n":59,"units":725,"desk_units":725,"holder_units":0,"notional":5294.41,"revenue":37156.44,"inventory_value":128316.91,"open":2.4,"close":14.9921,"high":33.9158,"low":1.8374,"vwap":7.3026,"sold":743.0,"active":375,"inventory":2996.0,"quoted":null,"velocity":1.9813,"demand_index":null,"sell_through":0.248,"desk_pnl":13077.76,"holder_pnl":0.0,"profitable_rate":0.9153,"downside_rate":0.0339,"exec_rate":0.09983079526226735},{"tick":20196,"closes_at":1790221500.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.5822,"cost_mean":18.489,"price_open":44.15,"price_high":59.3011,"price_low":22.139,"price_close":40.3571,"list_price":40.3571,"supply_units":25392,"supply_value":332930.7,"advancers":3,"decliners":1,"exec_n":47,"units":724,"desk_units":724,"holder_units":0,"notional":7039.59,"revenue":39836.74,"inventory_value":141772.85,"open":2.2303,"close":64.6272,"high":68.6121,"low":2.2249,"vwap":9.7232,"sold":796.0,"active":385,"inventory":3346.0,"quoted":null,"velocity":2.0675,"demand_index":null,"sell_through":0.2379,"desk_pnl":14803.41,"holder_pnl":0.0,"profitable_rate":0.9149,"downside_rate":0.0213,"exec_rate":0.08047945205479452},{"tick":20197,"closes_at":1790224200.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":1.1803,"cost_mean":18.906,"price_open":49.5389,"price_high":68.4061,"price_low":19.7188,"price_close":35.1884,"list_price":35.1884,"supply_units":27676,"supply_value":373649.99,"advancers":3,"decliners":2,"exec_n":54,"units":934,"desk_units":934,"holder_units":0,"notional":10244.63,"revenue":32094.05,"inventory_value":128579.84,"open":6.5302,"close":16.9501,"high":130.7414,"low":1.2685,"vwap":10.9686,"sold":640.0,"active":385,"inventory":3083.0,"quoted":null,"velocity":1.6623,"demand_index":null,"sell_through":0.2076,"desk_pnl":11525.05,"holder_pnl":0.0,"profitable_rate":0.8519,"downside_rate":0.0741,"exec_rate":0.08940397350993377},{"tick":20198,"closes_at":1790226900.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6335,"cost_mean":20.557,"price_open":45.8771,"price_high":73.4599,"price_low":17.896,"price_close":26.1173,"list_price":26.1173,"supply_units":25702,"supply_value":339042.96,"advancers":1,"decliners":6,"exec_n":61,"units":706,"desk_units":706,"holder_units":0,"notional":6612.5,"revenue":36657.38,"inventory_value":133468.74,"open":1.879,"close":16.4513,"high":121.3591,"low":1.1394,"vwap":9.3661,"sold":737.0,"active":383,"inventory":3408.0,"quoted":null,"velocity":1.9243,"demand_index":null,"sell_through":0.2163,"desk_pnl":12864.64,"holder_pnl":0.0,"profitable_rate":0.9508,"downside_rate":0.0,"exec_rate":0.11030741410488246},{"tick":20199,"closes_at":1790229600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.5582,"cost_mean":18.784,"price_open":39.6216,"price_high":81.1177,"price_low":19.4456,"price_close":38.6141,"list_price":38.6141,"supply_units":28740,"supply_value":386823.63,"advancers":1,"decliners":3,"exec_n":64,"units":837,"desk_units":837,"holder_units":0,"notional":8801.39,"revenue":33340.51,"inventory_value":138273.86,"open":6.1811,"close":5.5388,"high":46.9423,"low":0.7784,"vwap":10.5154,"sold":743.0,"active":377,"inventory":3456.0,"quoted":null,"velocity":1.9708,"demand_index":null,"sell_through":0.215,"desk_pnl":12497.56,"holder_pnl":0.0,"profitable_rate":0.9844,"downside_rate":0.0,"exec_rate":0.11091854419410745},{"tick":20200,"closes_at":1790232300.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.7688,"cost_mean":20.662,"price_open":43.9886,"price_high":93.2186,"price_low":22.0249,"price_close":37.6901,"list_price":37.6901,"supply_units":24218,"supply_value":328836.63,"advancers":7,"decliners":3,"exec_n":67,"units":656,"desk_units":656,"holder_units":0,"notional":11494.75,"revenue":25289.27,"inventory_value":129315.29,"open":0.9542,"close":13.3626,"high":46.0319,"low":0.7688,"vwap":17.5225,"sold":622.0,"active":385,"inventory":3238.0,"quoted":null,"velocity":1.6156,"demand_index":null,"sell_through":0.1921,"desk_pnl":13108.7,"holder_pnl":0.0,"profitable_rate":0.8358,"downside_rate":0.0299,"exec_rate":0.12072072072072072},{"tick":20201,"closes_at":1790235000.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.7863,"cost_mean":17.142,"price_open":32.0306,"price_high":60.3147,"price_low":15.7487,"price_close":43.9677,"list_price":43.9677,"supply_units":26111,"supply_value":300069.99,"advancers":3,"decliners":3,"exec_n":55,"units":688,"desk_units":688,"holder_units":0,"notional":10017.45,"revenue":21737.91,"inventory_value":132294.67,"open":6.4648,"close":14.267,"high":72.0771,"low":1.3244,"vwap":14.5602,"sold":714.0,"active":392,"inventory":3381.0,"quoted":null,"velocity":1.8214,"demand_index":null,"sell_through":0.2112,"desk_pnl":18401.67,"holder_pnl":0.0,"profitable_rate":0.9273,"downside_rate":0.0182,"exec_rate":0.09717314487632508},{"tick":20202,"closes_at":1790237700.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.6122,"cost_mean":15.737,"price_open":37.6451,"price_high":55.3886,"price_low":18.8301,"price_close":25.2708,"list_price":25.2708,"supply_units":27692,"supply_value":310049.1,"advancers":4,"decliners":1,"exec_n":59,"units":804,"desk_units":804,"holder_units":0,"notional":9323.94,"revenue":30095.96,"inventory_value":151417.03,"open":2.417,"close":16.3918,"high":129.2554,"low":2.3663,"vwap":11.5969,"sold":846.0,"active":401,"inventory":3485.0,"quoted":null,"velocity":2.1097,"demand_index":null,"sell_through":0.2428,"desk_pnl":32059.16,"holder_pnl":0.0,"profitable_rate":0.9322,"downside_rate":0.0169,"exec_rate":0.09833333333333333},{"tick":20203,"closes_at":1790240400.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.5654,"cost_mean":16.013,"price_open":21.6302,"price_high":64.0061,"price_low":16.6066,"price_close":30.4431,"list_price":30.4431,"supply_units":26608,"supply_value":270692.45,"advancers":4,"decliners":2,"exec_n":57,"units":608,"desk_units":608,"holder_units":0,"notional":11017.76,"revenue":32764.47,"inventory_value":158310.96,"open":6.5904,"close":14.737,"high":135.7473,"low":1.1352,"vwap":18.1213,"sold":800.0,"active":418,"inventory":3396.0,"quoted":null,"velocity":1.9139,"demand_index":null,"sell_through":0.2356,"desk_pnl":19757.99,"holder_pnl":0.0,"profitable_rate":0.8772,"downside_rate":0.0,"exec_rate":0.0976027397260274},{"tick":20204,"closes_at":1790243100.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.5474,"cost_mean":19.328,"price_open":28.8558,"price_high":93.8642,"price_low":17.2387,"price_close":29.7052,"list_price":29.7052,"supply_units":26544,"supply_value":366021.72,"advancers":2,"decliners":0,"exec_n":62,"units":528,"desk_units":528,"holder_units":0,"notional":4928.72,"revenue":39353.99,"inventory_value":161865.67,"open":12.8111,"close":20.8766,"high":68.9865,"low":1.2084,"vwap":9.3347,"sold":888.0,"active":415,"inventory":3194.0,"quoted":null,"velocity":2.1398,"demand_index":null,"sell_through":0.278,"desk_pnl":9736.13,"holder_pnl":0.0,"profitable_rate":0.9032,"downside_rate":0.0484,"exec_rate":0.1024793388429752},{"tick":20205,"closes_at":1790245800.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.7376,"cost_mean":16.555,"price_open":36.4588,"price_high":66.3066,"price_low":17.8143,"price_close":28.2941,"list_price":28.2941,"supply_units":28771,"supply_value":335998.25,"advancers":3,"decliners":1,"exec_n":61,"units":727,"desk_units":727,"holder_units":0,"notional":6600.76,"revenue":44942.11,"inventory_value":176639.95,"open":2.7991,"close":15.6856,"high":130.3623,"low":0.7376,"vwap":9.0794,"sold":940.0,"active":392,"inventory":3061.0,"quoted":null,"velocity":2.398,"demand_index":null,"sell_through":0.3071,"desk_pnl":11750.61,"holder_pnl":0.0,"profitable_rate":0.8525,"downside_rate":0.0,"exec_rate":0.10149750415973377},{"tick":20206,"closes_at":1790248500.0,"recorded":true,"settled":true,"menu_n":515,"cost_floor":0.4883,"cost_mean":19.81,"price_open":45.8177,"price_high":108.3116,"price_low":14.8333,"price_close":18.4723,"list_price":18.4723,"supply_units":21350,"supply_value":257896.98,"advancers":0,"decliners":2,"exec_n":50,"units":502,"desk_units":502,"holder_units":0,"notional":4328.84,"revenue":31080.09,"inventory_value":156494.0,"open":2.562,"close":13.5622,"high":121.6618,"low":0.8483,"vwap":8.6232,"sold":605.0,"active":399,"inventory":2612.0,"quoted":null,"velocity":1.5163,"demand_index":null,"sell_through":0.2316,"desk_pnl":9068.43,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.0970873786407767},{"tick":20207,"closes_at":1790251200.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.9832,"cost_mean":17.278,"price_open":31.0907,"price_high":62.5421,"price_low":18.6363,"price_close":24.2856,"list_price":24.2856,"supply_units":25033,"supply_value":273994.69,"advancers":0,"decliners":3,"exec_n":67,"units":1114,"desk_units":1114,"holder_units":0,"notional":12326.72,"revenue":25070.99,"inventory_value":155315.17,"open":6.3682,"close":20.6721,"high":44.3673,"low":1.172,"vwap":11.0653,"sold":475.0,"active":396,"inventory":2618.0,"quoted":null,"velocity":1.1995,"demand_index":null,"sell_through":0.1814,"desk_pnl":22236.8,"holder_pnl":0.0,"profitable_rate":0.9104,"downside_rate":0.0,"exec_rate":0.11591695501730104},{"tick":20208,"closes_at":1790253900.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.9619,"cost_mean":18.431,"price_open":43.1982,"price_high":78.553,"price_low":22.4916,"price_close":35.4259,"list_price":35.4259,"supply_units":26123,"supply_value":350734.6,"advancers":6,"decliners":2,"exec_n":80,"units":981,"desk_units":981,"holder_units":0,"notional":12348.63,"revenue":28791.68,"inventory_value":154328.26,"open":2.9239,"close":14.5535,"high":53.4934,"low":0.9619,"vwap":12.5878,"sold":621.0,"active":393,"inventory":2673.0,"quoted":null,"velocity":1.5802,"demand_index":null,"sell_through":0.2323,"desk_pnl":29371.6,"holder_pnl":0.0,"profitable_rate":0.925,"downside_rate":0.025,"exec_rate":0.14010507880910683},{"tick":20209,"closes_at":1790256600.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.5123,"cost_mean":19.192,"price_open":48.8714,"price_high":88.0694,"price_low":16.2195,"price_close":25.2015,"list_price":25.2015,"supply_units":24802,"supply_value":286493.94,"advancers":3,"decliners":2,"exec_n":44,"units":792,"desk_units":792,"holder_units":0,"notional":6874.51,"revenue":33174.26,"inventory_value":162659.7,"open":2.561,"close":10.6399,"high":49.8939,"low":1.208,"vwap":8.6799,"sold":718.0,"active":408,"inventory":2920.0,"quoted":null,"velocity":1.7598,"demand_index":null,"sell_through":0.2459,"desk_pnl":23879.21,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0,"exec_rate":0.07625649913344887},{"tick":20210,"closes_at":1790259300.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.5484,"cost_mean":18.604,"price_open":30.5581,"price_high":71.9334,"price_low":17.9522,"price_close":25.6789,"list_price":25.6789,"supply_units":27096,"supply_value":329688.8,"advancers":2,"decliners":1,"exec_n":57,"units":949,"desk_units":949,"holder_units":0,"notional":6937.62,"revenue":40831.48,"inventory_value":172776.25,"open":2.3545,"close":3.8566,"high":38.4508,"low":0.8514,"vwap":7.3105,"sold":969.0,"active":432,"inventory":3117.0,"quoted":null,"velocity":2.2431,"demand_index":null,"sell_through":0.3109,"desk_pnl":14609.36,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0175,"exec_rate":0.09595959595959595},{"tick":20211,"closes_at":1790262000.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":0.9142,"cost_mean":17.302,"price_open":29.4643,"price_high":67.8893,"price_low":16.3892,"price_close":32.7015,"list_price":32.7015,"supply_units":29028,"supply_value":323564.84,"advancers":3,"decliners":4,"exec_n":49,"units":598,"desk_units":598,"holder_units":0,"notional":10035.63,"revenue":43537.26,"inventory_value":176145.29,"open":5.546,"close":4.7927,"high":66.3883,"low":0.982,"vwap":16.782,"sold":787.0,"active":435,"inventory":3003.0,"quoted":null,"velocity":1.8092,"demand_index":null,"sell_through":0.2621,"desk_pnl":20499.16,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0204,"exec_rate":0.08180300500834725},{"tick":20212,"closes_at":1790264700.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.6752,"cost_mean":18.162,"price_open":46.189,"price_high":72.3416,"price_low":18.3471,"price_close":34.0014,"list_price":34.0014,"supply_units":25843,"supply_value":352732.28,"advancers":1,"decliners":2,"exec_n":61,"units":694,"desk_units":694,"holder_units":0,"notional":12853.41,"revenue":37890.31,"inventory_value":170897.4,"open":2.7698,"close":8.4817,"high":59.7942,"low":0.7793,"vwap":18.5208,"sold":815.0,"active":436,"inventory":3146.0,"quoted":null,"velocity":1.8693,"demand_index":null,"sell_through":0.2591,"desk_pnl":27455.53,"holder_pnl":0.0,"profitable_rate":0.9016,"downside_rate":0.0328,"exec_rate":0.10166666666666667},{"tick":20213,"closes_at":1790267400.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.7992,"cost_mean":20.595,"price_open":25.0636,"price_high":89.3635,"price_low":24.2099,"price_close":43.648,"list_price":43.648,"supply_units":22123,"supply_value":314478.56,"advancers":3,"decliners":6,"exec_n":47,"units":507,"desk_units":507,"holder_units":0,"notional":6331.87,"revenue":47369.95,"inventory_value":168710.96,"open":1.046,"close":14.1564,"high":41.3054,"low":0.9837,"vwap":12.4889,"sold":826.0,"active":440,"inventory":3087.0,"quoted":null,"velocity":1.8773,"demand_index":null,"sell_through":0.2676,"desk_pnl":12926.84,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.08687615526802218},{"tick":20214,"closes_at":1790270100.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.6569,"cost_mean":20.256,"price_open":47.5061,"price_high":91.1425,"price_low":21.7694,"price_close":38.193,"list_price":38.193,"supply_units":28551,"supply_value":395125.57,"advancers":2,"decliners":2,"exec_n":53,"units":789,"desk_units":789,"holder_units":0,"notional":6849.81,"revenue":39381.58,"inventory_value":141838.48,"open":2.7526,"close":11.8266,"high":70.2358,"low":1.1927,"vwap":8.6816,"sold":595.0,"active":429,"inventory":2768.0,"quoted":null,"velocity":1.3869,"demand_index":null,"sell_through":0.215,"desk_pnl":14205.66,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0,"exec_rate":0.09028960817717206},{"tick":20215,"closes_at":1790272800.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.7981,"cost_mean":21.787,"price_open":24.4283,"price_high":92.5208,"price_low":21.4966,"price_close":39.5295,"list_price":39.5295,"supply_units":26165,"supply_value":378403.93,"advancers":3,"decliners":1,"exec_n":43,"units":568,"desk_units":568,"holder_units":0,"notional":6564.63,"revenue":45811.12,"inventory_value":138167.84,"open":12.2154,"close":4.6853,"high":41.2031,"low":0.7981,"vwap":11.5574,"sold":733.0,"active":406,"inventory":2645.0,"quoted":null,"velocity":1.8054,"demand_index":null,"sell_through":0.2771,"desk_pnl":11178.34,"holder_pnl":0.0,"profitable_rate":0.8605,"downside_rate":0.0233,"exec_rate":0.07084019769357495},{"tick":20216,"closes_at":1790275500.0,"recorded":true,"settled":true,"menu_n":529,"cost_floor":0.6473,"cost_mean":18.574,"price_open":48.5259,"price_high":74.4635,"price_low":18.5997,"price_close":22.4013,"list_price":22.4013,"supply_units":25107,"supply_value":310897.36,"advancers":1,"decliners":2,"exec_n":44,"units":716,"desk_units":716,"holder_units":0,"notional":7279.76,"revenue":29662.26,"inventory_value":124877.31,"open":21.9564,"close":7.0133,"high":28.8838,"low":0.7062,"vwap":10.1673,"sold":516.0,"active":391,"inventory":2578.0,"quoted":null,"velocity":1.3197,"demand_index":null,"sell_through":0.2002,"desk_pnl":27377.44,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0455,"exec_rate":0.0831758034026465},{"tick":20217,"closes_at":1790278200.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.7888,"cost_mean":18.752,"price_open":34.9319,"price_high":86.4455,"price_low":17.301,"price_close":59.647,"list_price":59.647,"supply_units":25687,"supply_value":328273.97,"advancers":2,"decliners":2,"exec_n":51,"units":484,"desk_units":484,"holder_units":0,"notional":3324.45,"revenue":33431.45,"inventory_value":122225.5,"open":6.6368,"close":4.5297,"high":75.5339,"low":1.2217,"vwap":6.8687,"sold":608.0,"active":375,"inventory":2721.0,"quoted":null,"velocity":1.6213,"demand_index":null,"sell_through":0.2234,"desk_pnl":6673.9,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0196,"exec_rate":0.08644067796610169},{"tick":20218,"closes_at":1790280900.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.5276,"cost_mean":20.371,"price_open":36.5988,"price_high":104.1543,"price_low":15.745,"price_close":62.9744,"list_price":62.9744,"supply_units":25109,"supply_value":366203.86,"advancers":6,"decliners":1,"exec_n":54,"units":554,"desk_units":554,"holder_units":0,"notional":7620.85,"revenue":22338.87,"inventory_value":104875.35,"open":3.5692,"close":12.2893,"high":60.3266,"low":0.8121,"vwap":13.7561,"sold":505.0,"active":366,"inventory":2500.0,"quoted":null,"velocity":1.3798,"demand_index":null,"sell_through":0.202,"desk_pnl":16375.03,"holder_pnl":0.0,"profitable_rate":0.8704,"downside_rate":0.0185,"exec_rate":0.09694793536804308},{"tick":20219,"closes_at":1790283600.0,"recorded":true,"settled":true,"menu_n":625,"cost_floor":0.8116,"cost_mean":15.025,"price_open":24.121,"price_high":47.5458,"price_low":19.3261,"price_close":35.5704,"list_price":35.5704,"supply_units":28580,"supply_value":342919.9,"advancers":1,"decliners":3,"exec_n":45,"units":764,"desk_units":764,"holder_units":0,"notional":13445.77,"revenue":44151.79,"inventory_value":128497.5,"open":5.8303,"close":36.7681,"high":60.8171,"low":1.206,"vwap":17.5992,"sold":697.0,"active":371,"inventory":2800.0,"quoted":null,"velocity":1.8787,"demand_index":null,"sell_through":0.2489,"desk_pnl":36306.93,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.072},{"tick":20220,"closes_at":1790286300.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.4618,"cost_mean":19.501,"price_open":43.139,"price_high":80.9919,"price_low":21.2606,"price_close":41.598,"list_price":41.598,"supply_units":23548,"supply_value":334143.09,"advancers":0,"decliners":4,"exec_n":53,"units":965,"desk_units":965,"holder_units":0,"notional":12164.34,"revenue":26395.66,"inventory_value":106504.77,"open":2.7579,"close":12.3714,"high":61.052,"low":2.1366,"vwap":12.6055,"sold":507.0,"active":366,"inventory":2480.0,"quoted":null,"velocity":1.3852,"demand_index":null,"sell_through":0.2044,"desk_pnl":25971.86,"holder_pnl":0.0,"profitable_rate":0.9245,"downside_rate":0.0377,"exec_rate":0.0944741532976827},{"tick":20221,"closes_at":1790289000.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.7872,"cost_mean":16.107,"price_open":41.5819,"price_high":55.5893,"price_low":16.9156,"price_close":33.192,"list_price":33.192,"supply_units":24345,"supply_value":272830.61,"advancers":3,"decliners":1,"exec_n":51,"units":698,"desk_units":698,"holder_units":0,"notional":6999.45,"revenue":34039.5,"inventory_value":129510.18,"open":13.1965,"close":11.994,"high":84.1683,"low":0.8584,"vwap":10.0279,"sold":588.0,"active":361,"inventory":2632.0,"quoted":null,"velocity":1.6288,"demand_index":null,"sell_through":0.2234,"desk_pnl":15448.29,"holder_pnl":0.0,"profitable_rate":0.9804,"downside_rate":0.0196,"exec_rate":0.0918918918918919},{"tick":20222,"closes_at":1790291700.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":0.5611,"cost_mean":19.791,"price_open":55.0198,"price_high":77.2092,"price_low":20.9205,"price_close":26.6526,"list_price":26.6526,"supply_units":23666,"supply_value":350563.87,"advancers":2,"decliners":2,"exec_n":53,"units":651,"desk_units":651,"holder_units":0,"notional":7096.5,"revenue":38194.61,"inventory_value":154777.26,"open":4.3831,"close":15.8546,"high":63.276,"low":1.5764,"vwap":10.9009,"sold":622.0,"active":353,"inventory":2916.0,"quoted":null,"velocity":1.762,"demand_index":null,"sell_through":0.2133,"desk_pnl":13940.58,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0,"exec_rate":0.09796672828096119},{"tick":20223,"closes_at":1790294400.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.9249,"cost_mean":18.271,"price_open":50.9934,"price_high":69.0365,"price_low":16.3457,"price_close":42.1888,"list_price":42.1888,"supply_units":25323,"supply_value":314569.67,"advancers":7,"decliners":0,"exec_n":60,"units":675,"desk_units":675,"holder_units":0,"notional":5797.65,"revenue":40084.17,"inventory_value":151731.26,"open":3.0041,"close":18.1078,"high":77.3478,"low":1.4264,"vwap":8.5891,"sold":644.0,"active":347,"inventory":2917.0,"quoted":null,"velocity":1.8559,"demand_index":null,"sell_through":0.2208,"desk_pnl":16805.25,"holder_pnl":0.0,"profitable_rate":0.9833,"downside_rate":0.0,"exec_rate":0.10582010582010581},{"tick":20224,"closes_at":1790297100.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.8204,"cost_mean":22.113,"price_open":34.1551,"price_high":84.7952,"price_low":18.832,"price_close":26.7434,"list_price":26.7434,"supply_units":24614,"supply_value":358761.79,"advancers":2,"decliners":1,"exec_n":41,"units":430,"desk_units":430,"holder_units":0,"notional":4305.01,"revenue":34947.73,"inventory_value":132316.4,"open":22.099,"close":10.0438,"high":50.3553,"low":1.9132,"vwap":10.0116,"sold":600.0,"active":347,"inventory":2858.0,"quoted":null,"velocity":1.7291,"demand_index":null,"sell_through":0.2099,"desk_pnl":9313.51,"holder_pnl":0.0,"profitable_rate":0.9756,"downside_rate":0.0,"exec_rate":0.07454545454545454},{"tick":20225,"closes_at":1790299800.0,"recorded":true,"settled":true,"menu_n":613,"cost_floor":0.7779,"cost_mean":17.155,"price_open":30.0305,"price_high":71.2132,"price_low":19.3418,"price_close":44.7738,"list_price":44.7738,"supply_units":25681,"supply_value":272492.25,"advancers":0,"decliners":1,"exec_n":41,"units":455,"desk_units":455,"holder_units":0,"notional":3977.18,"revenue":35641.23,"inventory_value":140958.03,"open":6.1791,"close":64.4079,"high":68.8204,"low":1.3414,"vwap":8.7411,"sold":611.0,"active":369,"inventory":3249.0,"quoted":null,"velocity":1.6558,"demand_index":null,"sell_through":0.1881,"desk_pnl":7617.21,"holder_pnl":0.0,"profitable_rate":0.8537,"downside_rate":0.0244,"exec_rate":0.06688417618270799},{"tick":20226,"closes_at":1790302500.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.8886,"cost_mean":19.499,"price_open":41.0899,"price_high":104.6553,"price_low":21.5313,"price_close":35.5647,"list_price":35.5647,"supply_units":24368,"supply_value":343449.22,"advancers":3,"decliners":1,"exec_n":55,"units":625,"desk_units":625,"holder_units":0,"notional":9870.02,"revenue":26495.03,"inventory_value":124631.79,"open":7.8522,"close":68.0223,"high":68.0223,"low":1.0909,"vwap":15.792,"sold":588.0,"active":365,"inventory":3085.0,"quoted":null,"velocity":1.611,"demand_index":null,"sell_through":0.1906,"desk_pnl":17332.64,"holder_pnl":0.0,"profitable_rate":0.8727,"downside_rate":0.0182,"exec_rate":0.09769094138543517},{"tick":20227,"closes_at":1790305200.0,"recorded":true,"settled":true,"menu_n":629,"cost_floor":0.7464,"cost_mean":18.217,"price_open":34.2627,"price_high":69.4924,"price_low":21.0374,"price_close":32.9722,"list_price":32.9722,"supply_units":25083,"supply_value":315267.07,"advancers":2,"decliners":5,"exec_n":60,"units":677,"desk_units":677,"holder_units":0,"notional":7001.72,"revenue":27452.94,"inventory_value":117901.7,"open":2.7355,"close":11.9843,"high":72.1906,"low":1.0417,"vwap":10.3423,"sold":538.0,"active":356,"inventory":2905.0,"quoted":null,"velocity":1.5112,"demand_index":null,"sell_through":0.1852,"desk_pnl":12653.22,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0333,"exec_rate":0.09538950715421304},{"tick":20228,"closes_at":1790307900.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.7461,"cost_mean":18.072,"price_open":38.5331,"price_high":66.7996,"price_low":18.0615,"price_close":39.337,"list_price":39.337,"supply_units":23728,"supply_value":321720.96,"advancers":0,"decliners":4,"exec_n":39,"units":386,"desk_units":386,"holder_units":0,"notional":3234.67,"revenue":18757.79,"inventory_value":116506.16,"open":7.8192,"close":7.9673,"high":38.5889,"low":1.3903,"vwap":8.38,"sold":422.0,"active":367,"inventory":2871.0,"quoted":null,"velocity":1.1499,"demand_index":null,"sell_through":0.147,"desk_pnl":6978.02,"holder_pnl":0.0,"profitable_rate":0.8974,"downside_rate":0.0,"exec_rate":0.07065217391304347},{"tick":20229,"closes_at":1790310600.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.5328,"cost_mean":16.906,"price_open":27.3058,"price_high":67.8784,"price_low":21.6556,"price_close":31.8074,"list_price":31.8074,"supply_units":24836,"supply_value":299361.16,"advancers":3,"decliners":1,"exec_n":63,"units":531,"desk_units":531,"holder_units":0,"notional":7096.11,"revenue":25088.98,"inventory_value":127405.41,"open":6.7889,"close":5.9873,"high":34.1846,"low":0.9401,"vwap":13.3637,"sold":613.0,"active":377,"inventory":3087.0,"quoted":null,"velocity":1.626,"demand_index":null,"sell_through":0.1986,"desk_pnl":13823.71,"holder_pnl":0.0,"profitable_rate":0.9524,"downside_rate":0.0159,"exec_rate":0.10378912685337727},{"tick":20230,"closes_at":1790313300.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.8365,"cost_mean":18.662,"price_open":39.63,"price_high":62.5084,"price_low":20.2579,"price_close":45.4169,"list_price":45.4169,"supply_units":25955,"supply_value":351844.9,"advancers":2,"decliners":3,"exec_n":59,"units":978,"desk_units":978,"holder_units":0,"notional":11986.36,"revenue":19683.54,"inventory_value":119099.85,"open":1.328,"close":11.8718,"high":82.6531,"low":1.1545,"vwap":12.256,"sold":473.0,"active":349,"inventory":2824.0,"quoted":null,"velocity":1.3553,"demand_index":null,"sell_through":0.1675,"desk_pnl":18801.06,"holder_pnl":0.0,"profitable_rate":0.9492,"downside_rate":0.0,"exec_rate":0.09899328859060402},{"tick":20231,"closes_at":1790316000.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":0.7198,"cost_mean":18.213,"price_open":85.1944,"price_high":85.1944,"price_low":17.9105,"price_close":33.8678,"list_price":33.8678,"supply_units":22523,"supply_value":301616.74,"advancers":1,"decliners":3,"exec_n":53,"units":883,"desk_units":883,"holder_units":0,"notional":9184.77,"revenue":21435.84,"inventory_value":127404.19,"open":7.1261,"close":10.2408,"high":41.5901,"low":1.1075,"vwap":10.4018,"sold":469.0,"active":370,"inventory":2743.0,"quoted":null,"velocity":1.2676,"demand_index":null,"sell_through":0.171,"desk_pnl":19979.68,"holder_pnl":0.0,"profitable_rate":0.8868,"downside_rate":0.0189,"exec_rate":0.1},{"tick":20232,"closes_at":1790318700.0,"recorded":true,"settled":true,"menu_n":626,"cost_floor":0.8573,"cost_mean":18.307,"price_open":29.6727,"price_high":53.7031,"price_low":20.7081,"price_close":39.3585,"list_price":39.3585,"supply_units":27713,"supply_value":348156.36,"advancers":0,"decliners":4,"exec_n":66,"units":713,"desk_units":713,"holder_units":0,"notional":5736.54,"revenue":24128.27,"inventory_value":141026.81,"open":2.5692,"close":3.9948,"high":39.4032,"low":1.4527,"vwap":8.0456,"sold":440.0,"active":379,"inventory":2990.0,"quoted":null,"velocity":1.1609,"demand_index":null,"sell_through":0.1472,"desk_pnl":13696.95,"holder_pnl":0.0,"profitable_rate":0.8788,"downside_rate":0.0303,"exec_rate":0.10543130990415335},{"tick":20233,"closes_at":1790321400.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.3754,"cost_mean":16.275,"price_open":49.4381,"price_high":52.5046,"price_low":18.5889,"price_close":21.4771,"list_price":21.4771,"supply_units":26110,"supply_value":322985.16,"advancers":5,"decliners":5,"exec_n":59,"units":1127,"desk_units":1127,"holder_units":0,"notional":9348.34,"revenue":38749.5,"inventory_value":163130.26,"open":1.0758,"close":4.5353,"high":39.9017,"low":1.0758,"vwap":8.2949,"sold":716.0,"active":394,"inventory":3539.0,"quoted":null,"velocity":1.8173,"demand_index":null,"sell_through":0.2023,"desk_pnl":17953.92,"holder_pnl":0.0,"profitable_rate":0.8644,"downside_rate":0.0169,"exec_rate":0.10405643738977072},{"tick":20234,"closes_at":1790324100.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.4904,"cost_mean":18.033,"price_open":33.5222,"price_high":78.1743,"price_low":19.2437,"price_close":33.138,"list_price":33.138,"supply_units":25054,"supply_value":336182.17,"advancers":2,"decliners":4,"exec_n":39,"units":360,"desk_units":360,"holder_units":0,"notional":4181.72,"revenue":25175.46,"inventory_value":152942.83,"open":8.781,"close":2.1181,"high":33.2609,"low":1.2141,"vwap":11.6159,"sold":475.0,"active":398,"inventory":3307.0,"quoted":null,"velocity":1.1935,"demand_index":null,"sell_through":0.1436,"desk_pnl":6700.64,"holder_pnl":0.0,"profitable_rate":0.8974,"downside_rate":0.0,"exec_rate":0.06521739130434782},{"tick":20235,"closes_at":1790326800.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.7504,"cost_mean":18.926,"price_open":29.7777,"price_high":64.3363,"price_low":19.7095,"price_close":32.7123,"list_price":32.7123,"supply_units":22776,"supply_value":330435.07,"advancers":1,"decliners":5,"exec_n":51,"units":688,"desk_units":688,"holder_units":0,"notional":9069.29,"revenue":35627.54,"inventory_value":169734.78,"open":18.1954,"close":7.0131,"high":59.2732,"low":1.2861,"vwap":13.1821,"sold":725.0,"active":405,"inventory":3967.0,"quoted":null,"velocity":1.7901,"demand_index":null,"sell_through":0.1828,"desk_pnl":14057.34,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0392,"exec_rate":0.09306569343065693},{"tick":20236,"closes_at":1790329500.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.905,"cost_mean":19.028,"price_open":39.455,"price_high":73.8355,"price_low":22.9255,"price_close":44.4017,"list_price":44.4017,"supply_units":25233,"supply_value":337804.4,"advancers":1,"decliners":4,"exec_n":57,"units":1064,"desk_units":1064,"holder_units":0,"notional":16891.3,"revenue":35136.37,"inventory_value":160171.98,"open":12.4087,"close":4.6271,"high":54.1077,"low":2.0232,"vwap":15.8753,"sold":821.0,"active":404,"inventory":3814.0,"quoted":null,"velocity":2.0322,"demand_index":null,"sell_through":0.2153,"desk_pnl":35362.08,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0175,"exec_rate":0.09531772575250837},{"tick":20237,"closes_at":1790332200.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.7451,"cost_mean":17.924,"price_open":30.7685,"price_high":64.622,"price_low":19.3784,"price_close":26.2949,"list_price":26.2949,"supply_units":25190,"supply_value":338267.72,"advancers":3,"decliners":1,"exec_n":56,"units":1014,"desk_units":1014,"holder_units":0,"notional":11287.0,"revenue":28269.22,"inventory_value":149719.73,"open":2.7247,"close":13.4295,"high":37.4596,"low":1.3284,"vwap":11.1312,"sold":574.0,"active":401,"inventory":3442.0,"quoted":null,"velocity":1.4314,"demand_index":null,"sell_through":0.1668,"desk_pnl":16536.41,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0714,"exec_rate":0.09605488850771869},{"tick":20238,"closes_at":1790334900.0,"recorded":true,"settled":true,"menu_n":596,"cost_floor":0.5799,"cost_mean":20.399,"price_open":36.7768,"price_high":78.2052,"price_low":21.2516,"price_close":50.5425,"list_price":50.5425,"supply_units":25756,"supply_value":326070.61,"advancers":2,"decliners":4,"exec_n":63,"units":1361,"desk_units":1361,"holder_units":0,"notional":11740.71,"revenue":56036.91,"inventory_value":178030.51,"open":1.3479,"close":52.058,"high":52.058,"low":1.0762,"vwap":8.6265,"sold":924.0,"active":396,"inventory":3768.0,"quoted":null,"velocity":2.3333,"demand_index":null,"sell_through":0.2452,"desk_pnl":22403.36,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0317,"exec_rate":0.10570469798657718},{"tick":20239,"closes_at":1790337600.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.5747,"cost_mean":18.737,"price_open":31.4753,"price_high":88.6514,"price_low":18.7355,"price_close":85.6275,"list_price":85.6275,"supply_units":26649,"supply_value":335524.04,"advancers":3,"decliners":1,"exec_n":46,"units":1123,"desk_units":1123,"holder_units":0,"notional":12550.59,"revenue":51025.02,"inventory_value":165473.47,"open":7.2387,"close":12.3503,"high":55.2401,"low":0.8772,"vwap":11.1759,"sold":888.0,"active":397,"inventory":3592.0,"quoted":null,"velocity":2.2368,"demand_index":null,"sell_through":0.2472,"desk_pnl":20612.6,"holder_pnl":0.0,"profitable_rate":0.913,"downside_rate":0.0652,"exec_rate":0.0782312925170068},{"tick":20240,"closes_at":1790340300.0,"recorded":true,"settled":true,"menu_n":530,"cost_floor":0.7835,"cost_mean":20.992,"price_open":68.7775,"price_high":113.7342,"price_low":21.0506,"price_close":98.5461,"list_price":98.5461,"supply_units":23714,"supply_value":317223.18,"advancers":1,"decliners":1,"exec_n":48,"units":593,"desk_units":593,"holder_units":0,"notional":7478.85,"revenue":37111.13,"inventory_value":161122.61,"open":9.1716,"close":10.6711,"high":31.5989,"low":1.0788,"vwap":12.6119,"sold":736.0,"active":402,"inventory":3925.0,"quoted":null,"velocity":1.8308,"demand_index":null,"sell_through":0.1875,"desk_pnl":12218.46,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0208,"exec_rate":0.09056603773584905},{"tick":20241,"closes_at":1790343000.0,"recorded":true,"settled":true,"menu_n":575,"cost_floor":0.4724,"cost_mean":16.345,"price_open":38.8343,"price_high":66.8887,"price_low":18.6575,"price_close":29.6892,"list_price":29.6892,"supply_units":25178,"supply_value":266899.32,"advancers":1,"decliners":1,"exec_n":48,"units":765,"desk_units":765,"holder_units":0,"notional":8031.34,"revenue":32863.55,"inventory_value":161852.1,"open":6.3016,"close":15.3647,"high":58.3827,"low":0.9811,"vwap":10.4985,"sold":676.0,"active":398,"inventory":3978.0,"quoted":null,"velocity":1.6985,"demand_index":null,"sell_through":0.1699,"desk_pnl":15610.78,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0,"exec_rate":0.08347826086956522},{"tick":20242,"closes_at":1790345700.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.5647,"cost_mean":18.96,"price_open":68.074,"price_high":95.8854,"price_low":18.9043,"price_close":29.3494,"list_price":29.3494,"supply_units":25531,"supply_value":332558.16,"advancers":1,"decliners":1,"exec_n":35,"units":351,"desk_units":351,"holder_units":0,"notional":6635.53,"revenue":34961.68,"inventory_value":174564.37,"open":15.0994,"close":6.6094,"high":32.3476,"low":2.9555,"vwap":18.9046,"sold":899.0,"active":410,"inventory":4316.0,"quoted":null,"velocity":2.1927,"demand_index":null,"sell_through":0.2083,"desk_pnl":9786.76,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.0,"exec_rate":0.056451612903225805},{"tick":20243,"closes_at":1790348400.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":1.0516,"cost_mean":17.884,"price_open":27.8946,"price_high":85.71,"price_low":18.7454,"price_close":34.6908,"list_price":34.6908,"supply_units":24366,"supply_value":300778.92,"advancers":0,"decliners":1,"exec_n":44,"units":867,"desk_units":867,"holder_units":0,"notional":6313.64,"revenue":31128.85,"inventory_value":168907.28,"open":2.5509,"close":4.9711,"high":122.1616,"low":1.0516,"vwap":7.2822,"sold":862.0,"active":395,"inventory":4171.0,"quoted":null,"velocity":2.1823,"demand_index":null,"sell_through":0.2067,"desk_pnl":12612.75,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0227,"exec_rate":0.08178438661710037},{"tick":20244,"closes_at":1790351100.0,"recorded":true,"settled":true,"menu_n":625,"cost_floor":0.7375,"cost_mean":17.776,"price_open":48.0807,"price_high":75.555,"price_low":18.3403,"price_close":29.8793,"list_price":29.8793,"supply_units":26177,"supply_value":316786.74,"advancers":1,"decliners":2,"exec_n":47,"units":745,"desk_units":745,"holder_units":0,"notional":8808.84,"revenue":36659.22,"inventory_value":159856.44,"open":18.4866,"close":7.9931,"high":120.642,"low":1.0416,"vwap":11.8239,"sold":927.0,"active":384,"inventory":3807.0,"quoted":null,"velocity":2.4141,"demand_index":null,"sell_through":0.2435,"desk_pnl":16702.89,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0426,"exec_rate":0.0752},{"tick":20245,"closes_at":1790353800.0,"recorded":true,"settled":true,"menu_n":567,"cost_floor":0.5561,"cost_mean":21.439,"price_open":39.5973,"price_high":81.3212,"price_low":21.3465,"price_close":33.3203,"list_price":33.3203,"supply_units":24369,"supply_value":336573.23,"advancers":2,"decliners":1,"exec_n":41,"units":609,"desk_units":609,"holder_units":0,"notional":6446.21,"revenue":22668.72,"inventory_value":138160.76,"open":14.7834,"close":14.7506,"high":47.8097,"low":0.5758,"vwap":10.5849,"sold":578.0,"active":364,"inventory":3371.0,"quoted":null,"velocity":1.5879,"demand_index":null,"sell_through":0.1715,"desk_pnl":20489.59,"holder_pnl":0.0,"profitable_rate":0.8537,"downside_rate":0.0,"exec_rate":0.07231040564373897},{"tick":20246,"closes_at":1790356500.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":0.6565,"cost_mean":18.889,"price_open":22.1304,"price_high":93.5985,"price_low":20.3376,"price_close":32.3751,"list_price":32.3751,"supply_units":22145,"supply_value":290959.1,"advancers":2,"decliners":1,"exec_n":35,"units":555,"desk_units":555,"holder_units":0,"notional":2479.79,"revenue":27592.58,"inventory_value":161495.91,"open":9.1275,"close":1.2085,"high":95.9719,"low":1.2085,"vwap":4.4681,"sold":681.0,"active":380,"inventory":3595.0,"quoted":null,"velocity":1.7921,"demand_index":null,"sell_through":0.1894,"desk_pnl":4363.55,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0286,"exec_rate":0.06542056074766354},{"tick":20247,"closes_at":1790359200.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.6639,"cost_mean":20.103,"price_open":66.0616,"price_high":88.1283,"price_low":17.8391,"price_close":34.4158,"list_price":34.4158,"supply_units":25855,"supply_value":339823.57,"advancers":2,"decliners":2,"exec_n":66,"units":1417,"desk_units":1417,"holder_units":0,"notional":11301.06,"revenue":39910.38,"inventory_value":153588.29,"open":2.3737,"close":3.8872,"high":73.2671,"low":1.0617,"vwap":7.9753,"sold":1049.0,"active":374,"inventory":3474.0,"quoted":null,"velocity":2.8048,"demand_index":null,"sell_through":0.302,"desk_pnl":19577.71,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0,"exec_rate":0.11055276381909548},{"tick":20248,"closes_at":1790361900.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.4396,"cost_mean":20.112,"price_open":38.8131,"price_high":89.7114,"price_low":21.548,"price_close":24.6876,"list_price":24.6876,"supply_units":21863,"supply_value":283076.8,"advancers":3,"decliners":5,"exec_n":52,"units":427,"desk_units":427,"holder_units":0,"notional":7722.71,"revenue":33273.86,"inventory_value":141259.93,"open":5.8373,"close":47.6132,"high":67.0759,"low":2.2174,"vwap":18.086,"sold":637.0,"active":356,"inventory":3012.0,"quoted":null,"velocity":1.7893,"demand_index":null,"sell_through":0.2115,"desk_pnl":14054.0,"holder_pnl":0.0,"profitable_rate":0.7885,"downside_rate":0.0192,"exec_rate":0.0948905109489051},{"tick":20249,"closes_at":1790364600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.7486,"cost_mean":18.45,"price_open":38.8826,"price_high":69.4438,"price_low":20.1674,"price_close":29.3805,"list_price":29.3805,"supply_units":23540,"supply_value":329532.31,"advancers":0,"decliners":1,"exec_n":44,"units":734,"desk_units":734,"holder_units":0,"notional":4997.62,"revenue":24395.75,"inventory_value":131235.63,"open":7.7501,"close":12.2021,"high":38.2075,"low":1.2089,"vwap":6.8087,"sold":689.0,"active":361,"inventory":3297.0,"quoted":null,"velocity":1.9086,"demand_index":null,"sell_through":0.209,"desk_pnl":16710.34,"holder_pnl":0.0,"profitable_rate":0.9318,"downside_rate":0.0227,"exec_rate":0.07801418439716312},{"tick":20250,"closes_at":1790367300.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.6446,"cost_mean":16.774,"price_open":28.8185,"price_high":59.3311,"price_low":18.7876,"price_close":40.5214,"list_price":40.5214,"supply_units":26008,"supply_value":298525.01,"advancers":3,"decliners":1,"exec_n":44,"units":504,"desk_units":504,"holder_units":0,"notional":3604.13,"revenue":28053.38,"inventory_value":148235.06,"open":2.7565,"close":12.0105,"high":37.2864,"low":0.6446,"vwap":7.151,"sold":596.0,"active":366,"inventory":3426.0,"quoted":null,"velocity":1.6284,"demand_index":null,"sell_through":0.174,"desk_pnl":7038.44,"holder_pnl":0.0,"profitable_rate":0.8864,"downside_rate":0.0,"exec_rate":0.07407407407407407},{"tick":20251,"closes_at":1790370000.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.7019,"cost_mean":16.113,"price_open":33.3639,"price_high":61.3607,"price_low":14.977,"price_close":60.2967,"list_price":60.2967,"supply_units":25166,"supply_value":279102.29,"advancers":3,"decliners":4,"exec_n":59,"units":1018,"desk_units":1018,"holder_units":0,"notional":6178.4,"revenue":30904.64,"inventory_value":143911.94,"open":6.7773,"close":12.0912,"high":54.1704,"low":0.9466,"vwap":6.0692,"sold":640.0,"active":372,"inventory":3343.0,"quoted":null,"velocity":1.7204,"demand_index":null,"sell_through":0.1914,"desk_pnl":13045.6,"holder_pnl":0.0,"profitable_rate":0.8644,"downside_rate":0.0339,"exec_rate":0.10479573712255773},{"tick":20252,"closes_at":1790372700.0,"recorded":true,"settled":true,"menu_n":574,"cost_floor":0.75,"cost_mean":17.276,"price_open":37.784,"price_high":60.7554,"price_low":17.8965,"price_close":39.4438,"list_price":39.4438,"supply_units":24014,"supply_value":298305.62,"advancers":3,"decliners":2,"exec_n":48,"units":946,"desk_units":946,"holder_units":0,"notional":10273.41,"revenue":28312.69,"inventory_value":128678.82,"open":3.7808,"close":35.9071,"high":59.7641,"low":0.9306,"vwap":10.8598,"sold":705.0,"active":360,"inventory":3141.0,"quoted":null,"velocity":1.9583,"demand_index":null,"sell_through":0.2245,"desk_pnl":18603.25,"holder_pnl":0.0,"profitable_rate":0.9375,"downside_rate":0.0208,"exec_rate":0.08362369337979095},{"tick":20253,"closes_at":1790375400.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.5031,"cost_mean":18.181,"price_open":32.7813,"price_high":84.5588,"price_low":19.0923,"price_close":40.1461,"list_price":40.1461,"supply_units":28804,"supply_value":404498.48,"advancers":2,"decliners":4,"exec_n":47,"units":468,"desk_units":468,"holder_units":0,"notional":4957.33,"revenue":28648.45,"inventory_value":125794.68,"open":9.2254,"close":9.7515,"high":52.1547,"low":2.1277,"vwap":10.5926,"sold":726.0,"active":351,"inventory":3132.0,"quoted":null,"velocity":2.0684,"demand_index":null,"sell_through":0.2318,"desk_pnl":9931.94,"holder_pnl":0.0,"profitable_rate":0.8511,"downside_rate":0.0426,"exec_rate":0.07717569786535304},{"tick":20254,"closes_at":1790378100.0,"recorded":true,"settled":true,"menu_n":629,"cost_floor":0.7708,"cost_mean":21.149,"price_open":30.4847,"price_high":68.3876,"price_low":24.7768,"price_close":53.9392,"list_price":53.9392,"supply_units":24794,"supply_value":387769.98,"advancers":3,"decliners":3,"exec_n":55,"units":551,"desk_units":551,"holder_units":0,"notional":6081.06,"revenue":37373.45,"inventory_value":136465.5,"open":8.7677,"close":43.5418,"high":43.5418,"low":1.0159,"vwap":11.0364,"sold":798.0,"active":360,"inventory":3236.0,"quoted":null,"velocity":2.2167,"demand_index":null,"sell_through":0.2466,"desk_pnl":9716.65,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0182,"exec_rate":0.08744038155802862},{"tick":20255,"closes_at":1790380800.0,"recorded":true,"settled":true,"menu_n":630,"cost_floor":0.5852,"cost_mean":17.278,"price_open":24.9423,"price_high":76.9659,"price_low":18.5219,"price_close":29.6402,"list_price":29.6402,"supply_units":27335,"supply_value":298284.81,"advancers":2,"decliners":2,"exec_n":46,"units":582,"desk_units":582,"holder_units":0,"notional":3458.89,"revenue":30038.27,"inventory_value":127240.54,"open":15.4003,"close":3.7434,"high":26.5638,"low":0.9972,"vwap":5.9431,"sold":581.0,"active":350,"inventory":3096.0,"quoted":null,"velocity":1.66,"demand_index":null,"sell_through":0.1877,"desk_pnl":6194.18,"holder_pnl":0.0,"profitable_rate":0.9348,"downside_rate":0.0217,"exec_rate":0.07301587301587302},{"tick":20256,"closes_at":1790383500.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":1.0739,"cost_mean":16.674,"price_open":26.9435,"price_high":73.0927,"price_low":18.7403,"price_close":36.6958,"list_price":36.6958,"supply_units":22484,"supply_value":258106.24,"advancers":1,"decliners":2,"exec_n":35,"units":297,"desk_units":297,"holder_units":0,"notional":4504.54,"revenue":23623.9,"inventory_value":112636.54,"open":2.9496,"close":50.099,"high":51.5833,"low":1.9921,"vwap":15.1668,"sold":430.0,"active":347,"inventory":2975.0,"quoted":null,"velocity":1.2392,"demand_index":null,"sell_through":0.1445,"desk_pnl":9634.86,"holder_pnl":0.0,"profitable_rate":0.9714,"downside_rate":0.0,"exec_rate":0.06529850746268656},{"tick":20257,"closes_at":1790386200.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.5457,"cost_mean":22.039,"price_open":76.1962,"price_high":107.2949,"price_low":20.221,"price_close":34.389,"list_price":34.389,"supply_units":23952,"supply_value":331624.6,"advancers":0,"decliners":1,"exec_n":32,"units":311,"desk_units":311,"holder_units":0,"notional":5245.19,"revenue":17548.54,"inventory_value":110364.49,"open":14.8301,"close":1.1312,"high":52.7676,"low":1.1312,"vwap":16.8655,"sold":497.0,"active":366,"inventory":3314.0,"quoted":null,"velocity":1.3579,"demand_index":null,"sell_through":0.15,"desk_pnl":9690.29,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0625,"exec_rate":0.054982817869415807},{"tick":20258,"closes_at":1790388900.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.5872,"cost_mean":20.46,"price_open":48.7435,"price_high":106.1652,"price_low":20.6727,"price_close":41.5194,"list_price":41.5194,"supply_units":23216,"supply_value":291128.97,"advancers":1,"decliners":0,"exec_n":45,"units":463,"desk_units":463,"holder_units":0,"notional":5275.33,"revenue":24151.35,"inventory_value":110555.31,"open":8.0451,"close":12.1581,"high":51.5689,"low":0.5872,"vwap":11.3938,"sold":546.0,"active":365,"inventory":3029.0,"quoted":null,"velocity":1.4959,"demand_index":null,"sell_through":0.1803,"desk_pnl":12702.64,"holder_pnl":0.0,"profitable_rate":0.8444,"downside_rate":0.0222,"exec_rate":0.08166969147005444},{"tick":20259,"closes_at":1790391600.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.5592,"cost_mean":20.083,"price_open":44.2522,"price_high":77.9908,"price_low":18.9627,"price_close":53.9435,"list_price":53.9435,"supply_units":26578,"supply_value":361011.2,"advancers":0,"decliners":3,"exec_n":61,"units":865,"desk_units":865,"holder_units":0,"notional":7128.83,"revenue":19683.45,"inventory_value":98633.49,"open":4.5013,"close":4.6279,"high":59.7602,"low":0.9411,"vwap":8.2414,"sold":409.0,"active":357,"inventory":2719.0,"quoted":null,"velocity":1.1457,"demand_index":null,"sell_through":0.1504,"desk_pnl":11645.68,"holder_pnl":0.0,"profitable_rate":0.8525,"downside_rate":0.0164,"exec_rate":0.10374149659863946},{"tick":20260,"closes_at":1790394300.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.858,"cost_mean":17.28,"price_open":25.6264,"price_high":88.0977,"price_low":19.7753,"price_close":42.2604,"list_price":42.2604,"supply_units":22594,"supply_value":268866.53,"advancers":1,"decliners":3,"exec_n":49,"units":539,"desk_units":539,"holder_units":0,"notional":8038.83,"revenue":16154.42,"inventory_value":92029.89,"open":5.7283,"close":11.5302,"high":54.1433,"low":1.273,"vwap":14.9143,"sold":343.0,"active":357,"inventory":2560.0,"quoted":null,"velocity":0.9608,"demand_index":null,"sell_through":0.134,"desk_pnl":13253.27,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0204,"exec_rate":0.09227871939736347},{"tick":20261,"closes_at":1790397000.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":1.0356,"cost_mean":18.946,"price_open":20.1263,"price_high":80.8812,"price_low":20.1263,"price_close":67.7552,"list_price":67.7552,"supply_units":24052,"supply_value":319823.12,"advancers":2,"decliners":2,"exec_n":53,"units":737,"desk_units":737,"holder_units":0,"notional":7215.65,"revenue":26187.49,"inventory_value":120796.37,"open":13.0286,"close":10.6228,"high":60.9767,"low":1.0682,"vwap":9.7906,"sold":556.0,"active":369,"inventory":3132.0,"quoted":null,"velocity":1.5068,"demand_index":null,"sell_through":0.1775,"desk_pnl":20423.4,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.09481216457960644},{"tick":20262,"closes_at":1790399700.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.9229,"cost_mean":16.59,"price_open":37.0493,"price_high":70.747,"price_low":18.0607,"price_close":70.5171,"list_price":70.5171,"supply_units":23574,"supply_value":272631.6,"advancers":3,"decliners":1,"exec_n":38,"units":655,"desk_units":655,"holder_units":0,"notional":8059.54,"revenue":21803.49,"inventory_value":115972.68,"open":13.5469,"close":4.7649,"high":32.6946,"low":2.3154,"vwap":12.3046,"sold":539.0,"active":377,"inventory":3032.0,"quoted":null,"velocity":1.4297,"demand_index":null,"sell_through":0.1778,"desk_pnl":10303.72,"holder_pnl":0.0,"profitable_rate":0.8684,"downside_rate":0.0263,"exec_rate":0.0683453237410072},{"tick":20263,"closes_at":1790402400.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.6936,"cost_mean":16.863,"price_open":40.8253,"price_high":66.619,"price_low":16.4839,"price_close":43.0104,"list_price":43.0104,"supply_units":28612,"supply_value":366529.23,"advancers":4,"decliners":0,"exec_n":59,"units":1208,"desk_units":1208,"holder_units":0,"notional":8326.44,"revenue":39623.02,"inventory_value":132779.53,"open":2.8425,"close":12.5334,"high":53.6116,"low":1.0415,"vwap":6.8927,"sold":683.0,"active":380,"inventory":3200.0,"quoted":null,"velocity":1.7974,"demand_index":null,"sell_through":0.2134,"desk_pnl":13614.56,"holder_pnl":0.0,"profitable_rate":0.8814,"downside_rate":0.0508,"exec_rate":0.10611510791366907},{"tick":20264,"closes_at":1790405100.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.5642,"cost_mean":14.901,"price_open":31.1607,"price_high":51.7606,"price_low":18.6497,"price_close":44.0753,"list_price":44.0753,"supply_units":25460,"supply_value":286412.75,"advancers":0,"decliners":1,"exec_n":47,"units":531,"desk_units":531,"holder_units":0,"notional":4687.21,"revenue":30125.95,"inventory_value":124310.6,"open":2.5969,"close":17.2014,"high":71.1638,"low":1.0966,"vwap":8.8271,"sold":663.0,"active":374,"inventory":2923.0,"quoted":null,"velocity":1.7727,"demand_index":null,"sell_through":0.2268,"desk_pnl":9475.3,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0638,"exec_rate":0.08159722222222222},{"tick":20265,"closes_at":1790407800.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":1.0318,"cost_mean":24.197,"price_open":58.9567,"price_high":98.1866,"price_low":19.865,"price_close":43.2362,"list_price":43.2362,"supply_units":22346,"supply_value":309797.29,"advancers":0,"decliners":0,"exec_n":39,"units":826,"desk_units":826,"holder_units":0,"notional":6050.38,"revenue":24645.08,"inventory_value":121021.29,"open":17.6422,"close":46.9045,"high":107.7983,"low":1.0318,"vwap":7.3249,"sold":900.0,"active":371,"inventory":3284.0,"quoted":null,"velocity":2.4259,"demand_index":null,"sell_through":0.2741,"desk_pnl":12187.82,"holder_pnl":0.0,"profitable_rate":0.9487,"downside_rate":0.0,"exec_rate":0.07090909090909091},{"tick":20266,"closes_at":1790410500.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.7128,"cost_mean":15.36,"price_open":36.1587,"price_high":65.8927,"price_low":15.0302,"price_close":36.0426,"list_price":36.0426,"supply_units":26139,"supply_value":293368.12,"advancers":2,"decliners":0,"exec_n":51,"units":685,"desk_units":685,"holder_units":0,"notional":11120.05,"revenue":22220.18,"inventory_value":117297.8,"open":7.4055,"close":4.7365,"high":57.1628,"low":1.3536,"vwap":16.2337,"sold":636.0,"active":365,"inventory":3015.0,"quoted":null,"velocity":1.7425,"demand_index":null,"sell_through":0.2109,"desk_pnl":18825.53,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0196,"exec_rate":0.08854166666666667},{"tick":20267,"closes_at":1790413200.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":1.1166,"cost_mean":19.463,"price_open":24.3807,"price_high":94.7107,"price_low":17.8223,"price_close":51.8066,"list_price":51.8066,"supply_units":24619,"supply_value":317886.64,"advancers":0,"decliners":1,"exec_n":49,"units":738,"desk_units":738,"holder_units":0,"notional":4912.38,"revenue":23943.0,"inventory_value":121563.31,"open":1.5411,"close":4.327,"high":31.1493,"low":1.1166,"vwap":6.6563,"sold":630.0,"active":358,"inventory":3276.0,"quoted":null,"velocity":1.7598,"demand_index":null,"sell_through":0.1923,"desk_pnl":9675.01,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0204,"exec_rate":0.08990825688073395},{"tick":20268,"closes_at":1790415900.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.5655,"cost_mean":16.287,"price_open":38.5245,"price_high":57.5259,"price_low":20.0379,"price_close":25.8623,"list_price":25.8623,"supply_units":28721,"supply_value":312521.04,"advancers":2,"decliners":1,"exec_n":58,"units":1060,"desk_units":1060,"holder_units":0,"notional":12080.2,"revenue":37913.1,"inventory_value":128860.18,"open":7.5056,"close":12.7348,"high":37.9674,"low":2.0117,"vwap":11.3964,"sold":844.0,"active":349,"inventory":3233.0,"quoted":null,"velocity":2.4183,"demand_index":null,"sell_through":0.2611,"desk_pnl":18008.72,"holder_pnl":0.0,"profitable_rate":0.9138,"downside_rate":0.0345,"exec_rate":0.09618573797678276},{"tick":20269,"closes_at":1790418600.0,"recorded":true,"settled":true,"menu_n":531,"cost_floor":0.636,"cost_mean":15.212,"price_open":25.0696,"price_high":68.1492,"price_low":20.0725,"price_close":24.4843,"list_price":24.4843,"supply_units":22036,"supply_value":231027.71,"advancers":4,"decliners":3,"exec_n":56,"units":482,"desk_units":482,"holder_units":0,"notional":4058.65,"revenue":20724.87,"inventory_value":106561.98,"open":2.768,"close":32.6864,"high":91.81,"low":1.1437,"vwap":8.4204,"sold":592.0,"active":356,"inventory":2798.0,"quoted":null,"velocity":1.6629,"demand_index":null,"sell_through":0.2116,"desk_pnl":8124.66,"holder_pnl":0.0,"profitable_rate":0.8929,"downside_rate":0.0179,"exec_rate":0.10546139359698682},{"tick":20270,"closes_at":1790421300.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.757,"cost_mean":18.117,"price_open":39.2712,"price_high":61.8989,"price_low":20.0373,"price_close":48.4417,"list_price":48.4417,"supply_units":25007,"supply_value":319846.81,"advancers":3,"decliners":2,"exec_n":63,"units":908,"desk_units":908,"holder_units":0,"notional":21785.84,"revenue":31507.48,"inventory_value":128574.57,"open":7.5631,"close":13.2028,"high":57.1878,"low":1.149,"vwap":23.9932,"sold":577.0,"active":358,"inventory":3019.0,"quoted":null,"velocity":1.6117,"demand_index":null,"sell_through":0.1911,"desk_pnl":29890.12,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0476,"exec_rate":0.11013986013986014},{"tick":20271,"closes_at":1790424000.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.6364,"cost_mean":18.862,"price_open":37.0199,"price_high":76.7129,"price_low":16.6439,"price_close":28.0415,"list_price":28.0415,"supply_units":24715,"supply_value":290352.89,"advancers":3,"decliners":4,"exec_n":50,"units":680,"desk_units":680,"holder_units":0,"notional":5870.52,"revenue":25656.77,"inventory_value":112469.69,"open":7.4977,"close":69.511,"high":69.511,"low":0.9998,"vwap":8.6331,"sold":536.0,"active":360,"inventory":2836.0,"quoted":null,"velocity":1.4889,"demand_index":null,"sell_through":0.189,"desk_pnl":18584.72,"holder_pnl":0.0,"profitable_rate":0.98,"downside_rate":0.04,"exec_rate":0.08880994671403197},{"tick":20272,"closes_at":1790426700.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.6626,"cost_mean":17.128,"price_open":25.1453,"price_high":69.637,"price_low":16.1673,"price_close":26.9611,"list_price":26.9611,"supply_units":25402,"supply_value":296096.74,"advancers":5,"decliners":0,"exec_n":51,"units":455,"desk_units":455,"holder_units":0,"notional":5998.32,"revenue":38576.88,"inventory_value":136324.51,"open":3.41,"close":19.3716,"high":61.2847,"low":0.7201,"vwap":13.1831,"sold":940.0,"active":391,"inventory":3345.0,"quoted":null,"velocity":2.4041,"demand_index":null,"sell_through":0.281,"desk_pnl":11090.46,"holder_pnl":0.0,"profitable_rate":0.8627,"downside_rate":0.0196,"exec_rate":0.08732876712328767},{"tick":20273,"closes_at":1790429400.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.598,"cost_mean":17.859,"price_open":36.4193,"price_high":69.1411,"price_low":21.248,"price_close":44.6412,"list_price":44.6412,"supply_units":26587,"supply_value":348722.57,"advancers":3,"decliners":2,"exec_n":59,"units":574,"desk_units":574,"holder_units":0,"notional":6340.53,"revenue":43604.63,"inventory_value":144427.99,"open":2.6439,"close":13.0923,"high":40.776,"low":0.6859,"vwap":11.0462,"sold":699.0,"active":400,"inventory":3279.0,"quoted":null,"velocity":1.7475,"demand_index":null,"sell_through":0.2132,"desk_pnl":9771.86,"holder_pnl":0.0,"profitable_rate":0.8983,"downside_rate":0.0678,"exec_rate":0.10172413793103448},{"tick":20274,"closes_at":1790432100.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.7667,"cost_mean":17.158,"price_open":37.9349,"price_high":61.3596,"price_low":18.267,"price_close":51.8324,"list_price":51.8324,"supply_units":24097,"supply_value":291647.96,"advancers":1,"decliners":2,"exec_n":45,"units":475,"desk_units":475,"holder_units":0,"notional":5364.62,"revenue":42191.98,"inventory_value":129639.6,"open":13.3217,"close":16.9034,"high":49.6,"low":1.173,"vwap":11.2939,"sold":820.0,"active":399,"inventory":3114.0,"quoted":null,"velocity":2.0551,"demand_index":null,"sell_through":0.2633,"desk_pnl":8890.0,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0,"exec_rate":0.07880910683012259},{"tick":20275,"closes_at":1790434800.0,"recorded":true,"settled":true,"menu_n":620,"cost_floor":0.5303,"cost_mean":18.311,"price_open":39.1297,"price_high":80.0714,"price_low":16.0442,"price_close":58.2304,"list_price":58.2304,"supply_units":25657,"supply_value":317040.06,"advancers":2,"decliners":1,"exec_n":45,"units":562,"desk_units":562,"holder_units":0,"notional":7384.97,"revenue":36401.11,"inventory_value":114587.07,"open":1.5418,"close":10.1888,"high":59.9964,"low":1.5215,"vwap":13.1405,"sold":756.0,"active":406,"inventory":2827.0,"quoted":null,"velocity":1.8621,"demand_index":null,"sell_through":0.2674,"desk_pnl":20970.43,"holder_pnl":0.0,"profitable_rate":0.9111,"downside_rate":0.0222,"exec_rate":0.07258064516129033},{"tick":20276,"closes_at":1790437500.0,"recorded":true,"settled":true,"menu_n":595,"cost_floor":0.6479,"cost_mean":19.698,"price_open":77.3559,"price_high":77.6289,"price_low":17.6914,"price_close":27.2,"list_price":27.2,"supply_units":25470,"supply_value":333938.42,"advancers":1,"decliners":1,"exec_n":33,"units":633,"desk_units":633,"holder_units":0,"notional":9081.29,"revenue":32211.9,"inventory_value":95042.94,"open":30.2345,"close":231.4917,"high":231.4917,"low":1.1118,"vwap":14.3464,"sold":653.0,"active":375,"inventory":2406.0,"quoted":null,"velocity":1.7413,"demand_index":null,"sell_through":0.2714,"desk_pnl":10353.92,"holder_pnl":0.0,"profitable_rate":0.9697,"downside_rate":0.0,"exec_rate":0.05546218487394958},{"tick":20277,"closes_at":1790440200.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6279,"cost_mean":19.16,"price_open":50.7441,"price_high":84.0215,"price_low":20.5877,"price_close":31.178,"list_price":31.178,"supply_units":24509,"supply_value":331459.77,"advancers":0,"decliners":1,"exec_n":44,"units":585,"desk_units":585,"holder_units":0,"notional":7039.43,"revenue":29965.97,"inventory_value":89699.61,"open":7.3908,"close":5.2881,"high":127.2646,"low":1.3983,"vwap":12.0332,"sold":631.0,"active":366,"inventory":2300.0,"quoted":null,"velocity":1.724,"demand_index":null,"sell_through":0.2743,"desk_pnl":14458.74,"holder_pnl":0.0,"profitable_rate":0.75,"downside_rate":0.0455,"exec_rate":0.07956600361663653},{"tick":20278,"closes_at":1790442900.0,"recorded":true,"settled":true,"menu_n":541,"cost_floor":1.0483,"cost_mean":18.499,"price_open":60.2194,"price_high":80.9465,"price_low":17.2343,"price_close":35.8198,"list_price":35.8198,"supply_units":24072,"supply_value":295913.16,"advancers":2,"decliners":0,"exec_n":51,"units":955,"desk_units":955,"holder_units":0,"notional":8673.76,"revenue":33889.06,"inventory_value":89457.35,"open":18.2281,"close":3.5925,"high":58.5201,"low":1.1062,"vwap":9.0825,"sold":726.0,"active":353,"inventory":2168.0,"quoted":null,"velocity":2.0567,"demand_index":null,"sell_through":0.3349,"desk_pnl":14789.6,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0,"exec_rate":0.09426987060998152},{"tick":20279,"closes_at":1790445600.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.5909,"cost_mean":20.348,"price_open":31.127,"price_high":83.4911,"price_low":18.8938,"price_close":36.3426,"list_price":36.3426,"supply_units":27005,"supply_value":362794.88,"advancers":4,"decliners":2,"exec_n":53,"units":921,"desk_units":921,"holder_units":0,"notional":11196.33,"revenue":23333.98,"inventory_value":81359.34,"open":2.7796,"close":67.9888,"high":339.3378,"low":1.0216,"vwap":12.1567,"sold":594.0,"active":327,"inventory":1974.0,"quoted":null,"velocity":1.8165,"demand_index":null,"sell_through":0.3009,"desk_pnl":22382.38,"holder_pnl":0.0,"profitable_rate":0.9434,"downside_rate":0.0189,"exec_rate":0.09265734265734266},{"tick":20280,"closes_at":1790448300.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.62,"cost_mean":16.819,"price_open":31.9066,"price_high":65.59,"price_low":17.4989,"price_close":21.134,"list_price":21.134,"supply_units":25284,"supply_value":275789.35,"advancers":4,"decliners":2,"exec_n":43,"units":519,"desk_units":519,"holder_units":0,"notional":3699.39,"revenue":23032.89,"inventory_value":83317.15,"open":2.4744,"close":4.2038,"high":37.4452,"low":1.6593,"vwap":7.1279,"sold":484.0,"active":312,"inventory":1982.0,"quoted":null,"velocity":1.5513,"demand_index":null,"sell_through":0.2442,"desk_pnl":7807.83,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0233,"exec_rate":0.07401032702237521},{"tick":20281,"closes_at":1790451000.0,"recorded":true,"settled":true,"menu_n":587,"cost_floor":0.727,"cost_mean":16.058,"price_open":42.0231,"price_high":71.0507,"price_low":18.5047,"price_close":39.8505,"list_price":39.8505,"supply_units":25681,"supply_value":315027.95,"advancers":4,"decliners":4,"exec_n":42,"units":460,"desk_units":460,"holder_units":0,"notional":4834.33,"revenue":27710.07,"inventory_value":109277.96,"open":15.4302,"close":18.8801,"high":23.6238,"low":1.244,"vwap":10.5094,"sold":851.0,"active":337,"inventory":2669.0,"quoted":null,"velocity":2.5252,"demand_index":null,"sell_through":0.3188,"desk_pnl":8526.7,"holder_pnl":0.0,"profitable_rate":0.9524,"downside_rate":0.0,"exec_rate":0.07155025553662692},{"tick":20282,"closes_at":1790453700.0,"recorded":true,"settled":true,"menu_n":527,"cost_floor":0.8251,"cost_mean":17.566,"price_open":29.1165,"price_high":72.5621,"price_low":18.9968,"price_close":62.4755,"list_price":62.4755,"supply_units":22496,"supply_value":282744.13,"advancers":1,"decliners":2,"exec_n":24,"units":244,"desk_units":244,"holder_units":0,"notional":3094.57,"revenue":18937.41,"inventory_value":96592.56,"open":3.672,"close":13.9445,"high":82.6152,"low":2.2083,"vwap":12.6827,"sold":464.0,"active":335,"inventory":2161.0,"quoted":null,"velocity":1.3851,"demand_index":null,"sell_through":0.2147,"desk_pnl":6479.15,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0,"exec_rate":0.04554079696394687},{"tick":20283,"closes_at":1790456400.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":1.2037,"cost_mean":18.035,"price_open":30.8933,"price_high":78.4939,"price_low":19.0388,"price_close":19.7117,"list_price":19.7117,"supply_units":26264,"supply_value":294165.98,"advancers":2,"decliners":0,"exec_n":39,"units":544,"desk_units":544,"holder_units":0,"notional":7208.14,"revenue":33591.08,"inventory_value":111132.52,"open":2.7401,"close":139.1044,"high":139.1044,"low":1.5261,"vwap":13.2503,"sold":628.0,"active":333,"inventory":2263.0,"quoted":null,"velocity":1.8859,"demand_index":null,"sell_through":0.2775,"desk_pnl":21627.51,"holder_pnl":0.0,"profitable_rate":0.7949,"downside_rate":0.0,"exec_rate":0.06666666666666667},{"tick":20284,"closes_at":1790459100.0,"recorded":true,"settled":true,"menu_n":552,"cost_floor":0.5936,"cost_mean":19.286,"price_open":32.4725,"price_high":101.3642,"price_low":17.8598,"price_close":23.9659,"list_price":23.9659,"supply_units":24396,"supply_value":337991.32,"advancers":1,"decliners":3,"exec_n":43,"units":328,"desk_units":328,"holder_units":0,"notional":4460.14,"revenue":27221.59,"inventory_value":98031.49,"open":15.486,"close":50.5735,"high":50.5735,"low":2.0228,"vwap":13.598,"sold":500.0,"active":323,"inventory":2148.0,"quoted":null,"velocity":1.548,"demand_index":null,"sell_through":0.2328,"desk_pnl":7174.05,"holder_pnl":0.0,"profitable_rate":0.814,"downside_rate":0.0233,"exec_rate":0.07789855072463768},{"tick":20285,"closes_at":1790461800.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.6031,"cost_mean":16.883,"price_open":47.9741,"price_high":79.861,"price_low":19.6741,"price_close":27.2368,"list_price":27.2368,"supply_units":26508,"supply_value":311705.91,"advancers":2,"decliners":1,"exec_n":42,"units":631,"desk_units":631,"holder_units":0,"notional":8332.75,"revenue":29286.31,"inventory_value":87062.84,"open":2.5542,"close":11.1185,"high":62.4059,"low":2.5542,"vwap":13.2056,"sold":454.0,"active":303,"inventory":1893.0,"quoted":null,"velocity":1.4983,"demand_index":null,"sell_through":0.2398,"desk_pnl":30527.35,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.07473309608540925},{"tick":20286,"closes_at":1790464500.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.6223,"cost_mean":15.578,"price_open":41.2176,"price_high":55.5775,"price_low":16.9148,"price_close":35.6296,"list_price":35.6296,"supply_units":25965,"supply_value":292234.98,"advancers":1,"decliners":3,"exec_n":45,"units":1064,"desk_units":1064,"holder_units":0,"notional":14241.75,"revenue":13067.8,"inventory_value":80240.57,"open":2.8239,"close":6.4821,"high":63.44,"low":2.2313,"vwap":13.3851,"sold":278.0,"active":309,"inventory":1711.0,"quoted":null,"velocity":0.8997,"demand_index":null,"sell_through":0.1625,"desk_pnl":33352.53,"holder_pnl":0.0,"profitable_rate":0.9556,"downside_rate":0.0444,"exec_rate":0.07614213197969544},{"tick":20287,"closes_at":1790467200.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":0.7016,"cost_mean":17.921,"price_open":36.6144,"price_high":85.0647,"price_low":16.0557,"price_close":59.3538,"list_price":59.3538,"supply_units":23056,"supply_value":266943.33,"advancers":3,"decliners":1,"exec_n":36,"units":269,"desk_units":269,"holder_units":0,"notional":1670.56,"revenue":28540.69,"inventory_value":109235.71,"open":23.9873,"close":3.4942,"high":23.9873,"low":0.7016,"vwap":6.2103,"sold":446.0,"active":313,"inventory":1953.0,"quoted":null,"velocity":1.4249,"demand_index":null,"sell_through":0.2284,"desk_pnl":2843.9,"holder_pnl":0.0,"profitable_rate":0.7222,"downside_rate":0.0,"exec_rate":0.06923076923076923},{"tick":20288,"closes_at":1790469900.0,"recorded":true,"settled":true,"menu_n":548,"cost_floor":0.6452,"cost_mean":18.506,"price_open":26.9795,"price_high":62.4163,"price_low":19.6003,"price_close":34.7924,"list_price":34.7924,"supply_units":22122,"supply_value":306680.31,"advancers":0,"decliners":0,"exec_n":35,"units":607,"desk_units":607,"holder_units":0,"notional":5157.69,"revenue":43629.71,"inventory_value":140810.62,"open":5.352,"close":4.3536,"high":35.4696,"low":0.6452,"vwap":8.497,"sold":558.0,"active":331,"inventory":2595.0,"quoted":null,"velocity":1.6858,"demand_index":null,"sell_through":0.215,"desk_pnl":8811.4,"holder_pnl":0.0,"profitable_rate":0.9714,"downside_rate":0.0286,"exec_rate":0.06386861313868614},{"tick":20289,"closes_at":1790472600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.6623,"cost_mean":16.426,"price_open":56.4996,"price_high":56.4996,"price_low":20.7932,"price_close":26.9663,"list_price":26.9663,"supply_units":25352,"supply_value":287159.03,"advancers":1,"decliners":3,"exec_n":55,"units":884,"desk_units":884,"holder_units":0,"notional":9034.94,"revenue":32329.94,"inventory_value":122037.91,"open":2.6552,"close":48.1554,"high":56.6694,"low":1.013,"vwap":10.2205,"sold":453.0,"active":312,"inventory":2396.0,"quoted":null,"velocity":1.4519,"demand_index":null,"sell_through":0.1891,"desk_pnl":18879.47,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0,"exec_rate":0.09598603839441536},{"tick":20290,"closes_at":1790475300.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.7904,"cost_mean":16.33,"price_open":27.3765,"price_high":71.7138,"price_low":15.8022,"price_close":28.5514,"list_price":28.5514,"supply_units":26086,"supply_value":303554.72,"advancers":1,"decliners":2,"exec_n":35,"units":682,"desk_units":682,"holder_units":0,"notional":6834.07,"revenue":24631.77,"inventory_value":112840.01,"open":3.7988,"close":3.0557,"high":35.6164,"low":1.9914,"vwap":10.0206,"sold":492.0,"active":304,"inventory":2440.0,"quoted":null,"velocity":1.6184,"demand_index":null,"sell_through":0.2016,"desk_pnl":14211.19,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0286,"exec_rate":0.05982905982905983},{"tick":20291,"closes_at":1790478000.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.5252,"cost_mean":18.813,"price_open":42.4823,"price_high":77.2495,"price_low":18.3656,"price_close":66.4909,"list_price":66.4909,"supply_units":23515,"supply_value":298922.21,"advancers":2,"decliners":0,"exec_n":44,"units":447,"desk_units":447,"holder_units":0,"notional":5625.53,"revenue":28807.14,"inventory_value":118071.99,"open":3.7885,"close":11.3558,"high":54.7923,"low":1.2673,"vwap":12.5851,"sold":654.0,"active":309,"inventory":2835.0,"quoted":null,"velocity":2.1165,"demand_index":null,"sell_through":0.2307,"desk_pnl":9529.41,"holder_pnl":0.0,"profitable_rate":0.9545,"downside_rate":0.0,"exec_rate":0.07942238267148015},{"tick":20292,"closes_at":1790480700.0,"recorded":true,"settled":true,"menu_n":632,"cost_floor":0.5585,"cost_mean":19.491,"price_open":43.5376,"price_high":64.1313,"price_low":23.115,"price_close":36.9472,"list_price":36.9472,"supply_units":26590,"supply_value":371913.86,"advancers":2,"decliners":1,"exec_n":52,"units":671,"desk_units":671,"holder_units":0,"notional":11391.61,"revenue":21071.3,"inventory_value":119105.99,"open":2.4407,"close":10.5604,"high":64.6261,"low":1.12,"vwap":16.9771,"sold":467.0,"active":312,"inventory":2862.0,"quoted":null,"velocity":1.4968,"demand_index":null,"sell_through":0.1632,"desk_pnl":20513.64,"holder_pnl":0.0,"profitable_rate":0.9423,"downside_rate":0.0192,"exec_rate":0.08227848101265822},{"tick":20293,"closes_at":1790483400.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.7202,"cost_mean":16.352,"price_open":39.5597,"price_high":64.0823,"price_low":17.1993,"price_close":40.3583,"list_price":40.3583,"supply_units":27734,"supply_value":326789.54,"advancers":2,"decliners":2,"exec_n":64,"units":1272,"desk_units":1272,"holder_units":0,"notional":11561.74,"revenue":30518.24,"inventory_value":123201.68,"open":2.494,"close":92.7588,"high":92.7588,"low":0.8464,"vwap":9.0894,"sold":511.0,"active":328,"inventory":2840.0,"quoted":null,"velocity":1.5579,"demand_index":null,"sell_through":0.1799,"desk_pnl":37187.12,"holder_pnl":0.0,"profitable_rate":0.8594,"downside_rate":0.0312,"exec_rate":0.10829103214890017},{"tick":20294,"closes_at":1790486100.0,"recorded":true,"settled":true,"menu_n":598,"cost_floor":0.5897,"cost_mean":17.557,"price_open":26.4762,"price_high":62.7278,"price_low":20.8792,"price_close":33.6749,"list_price":33.6749,"supply_units":26809,"supply_value":340046.03,"advancers":3,"decliners":4,"exec_n":49,"units":761,"desk_units":761,"holder_units":0,"notional":8869.92,"revenue":28374.68,"inventory_value":118162.96,"open":2.5666,"close":11.3114,"high":27.4215,"low":2.1117,"vwap":11.6556,"sold":613.0,"active":328,"inventory":2852.0,"quoted":null,"velocity":1.8689,"demand_index":null,"sell_through":0.2149,"desk_pnl":15491.01,"holder_pnl":0.0,"profitable_rate":0.7551,"downside_rate":0.0612,"exec_rate":0.08193979933110368},{"tick":20295,"closes_at":1790488800.0,"recorded":true,"settled":true,"menu_n":550,"cost_floor":0.6095,"cost_mean":19.407,"price_open":48.3717,"price_high":77.353,"price_low":18.4,"price_close":28.8895,"list_price":28.8895,"supply_units":24681,"supply_value":325900.38,"advancers":2,"decliners":2,"exec_n":42,"units":750,"desk_units":750,"holder_units":0,"notional":10979.33,"revenue":45178.1,"inventory_value":166784.55,"open":16.9908,"close":14.2608,"high":231.4731,"low":2.8449,"vwap":14.6391,"sold":771.0,"active":340,"inventory":3540.0,"quoted":null,"velocity":2.2676,"demand_index":null,"sell_through":0.2178,"desk_pnl":18573.53,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.07636363636363637},{"tick":20296,"closes_at":1790491500.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.648,"cost_mean":17.544,"price_open":58.1727,"price_high":69.424,"price_low":17.8729,"price_close":27.019,"list_price":27.019,"supply_units":28587,"supply_value":326913.24,"advancers":1,"decliners":1,"exec_n":44,"units":1003,"desk_units":1003,"holder_units":0,"notional":11023.28,"revenue":44661.06,"inventory_value":151900.03,"open":2.3442,"close":5.2402,"high":39.0866,"low":0.9611,"vwap":10.9903,"sold":800.0,"active":350,"inventory":3388.0,"quoted":null,"velocity":2.2857,"demand_index":null,"sell_through":0.2361,"desk_pnl":19251.03,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0455,"exec_rate":0.07260726072607261},{"tick":20297,"closes_at":1790494200.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.6501,"cost_mean":18.284,"price_open":26.8004,"price_high":82.07,"price_low":15.9853,"price_close":38.8736,"list_price":38.8736,"supply_units":23537,"supply_value":305195.82,"advancers":2,"decliners":3,"exec_n":51,"units":683,"desk_units":683,"holder_units":0,"notional":4290.36,"revenue":39923.66,"inventory_value":136679.27,"open":35.9414,"close":45.9966,"high":45.9966,"low":0.6501,"vwap":6.2816,"sold":764.0,"active":333,"inventory":3161.0,"quoted":null,"velocity":2.2943,"demand_index":null,"sell_through":0.2417,"desk_pnl":8056.34,"holder_pnl":0.0,"profitable_rate":0.9804,"downside_rate":0.0196,"exec_rate":0.09107142857142857},{"tick":20298,"closes_at":1790496900.0,"recorded":true,"settled":true,"menu_n":487,"cost_floor":0.6274,"cost_mean":21.38,"price_open":53.6225,"price_high":129.8123,"price_low":17.6376,"price_close":32.548,"list_price":32.548,"supply_units":20373,"supply_value":267865.86,"advancers":0,"decliners":2,"exec_n":59,"units":1115,"desk_units":1115,"holder_units":0,"notional":12793.08,"revenue":34976.06,"inventory_value":137910.96,"open":12.0409,"close":4.8461,"high":38.2309,"low":0.8153,"vwap":11.4736,"sold":783.0,"active":340,"inventory":3353.0,"quoted":null,"velocity":2.3029,"demand_index":null,"sell_through":0.2335,"desk_pnl":40504.18,"holder_pnl":0.0,"profitable_rate":0.8983,"downside_rate":0.0,"exec_rate":0.12114989733059549},{"tick":20299,"closes_at":1790499600.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.5355,"cost_mean":19.583,"price_open":40.8922,"price_high":81.6279,"price_low":18.6535,"price_close":38.3331,"list_price":38.3331,"supply_units":25882,"supply_value":340758.5,"advancers":3,"decliners":2,"exec_n":59,"units":985,"desk_units":985,"holder_units":0,"notional":10895.71,"revenue":37142.57,"inventory_value":139715.35,"open":13.7064,"close":15.5398,"high":121.7607,"low":0.5355,"vwap":11.0616,"sold":847.0,"active":334,"inventory":3306.0,"quoted":null,"velocity":2.5359,"demand_index":null,"sell_through":0.2562,"desk_pnl":33318.54,"holder_pnl":0.0,"profitable_rate":0.9492,"downside_rate":0.0169,"exec_rate":0.10554561717352415},{"tick":20300,"closes_at":1790502300.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":0.5983,"cost_mean":17.503,"price_open":32.7653,"price_high":62.2107,"price_low":17.9023,"price_close":28.7233,"list_price":28.7233,"supply_units":26087,"supply_value":334894.66,"advancers":2,"decliners":5,"exec_n":58,"units":1004,"desk_units":1004,"holder_units":0,"notional":16955.27,"revenue":56685.28,"inventory_value":158032.0,"open":14.1135,"close":13.2908,"high":119.135,"low":0.5983,"vwap":16.8877,"sold":887.0,"active":349,"inventory":3294.0,"quoted":null,"velocity":2.5415,"demand_index":null,"sell_through":0.2693,"desk_pnl":31703.04,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0,"exec_rate":0.11132437619961612},{"tick":20301,"closes_at":1790505000.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":0.5922,"cost_mean":16.8,"price_open":34.7001,"price_high":66.4264,"price_low":17.9802,"price_close":31.2395,"list_price":31.2395,"supply_units":25509,"supply_value":310852.98,"advancers":1,"decliners":1,"exec_n":40,"units":690,"desk_units":690,"holder_units":0,"notional":7063.67,"revenue":56478.21,"inventory_value":159879.73,"open":14.0817,"close":10.0411,"high":24.7803,"low":0.9713,"vwap":10.2372,"sold":891.0,"active":347,"inventory":3426.0,"quoted":null,"velocity":2.5677,"demand_index":null,"sell_through":0.2601,"desk_pnl":12804.33,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.0,"exec_rate":0.06379585326953748},{"tick":20302,"closes_at":1790507700.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.7466,"cost_mean":17.559,"price_open":36.1056,"price_high":73.3336,"price_low":14.8797,"price_close":35.9384,"list_price":35.9384,"supply_units":25193,"supply_value":296827.56,"advancers":2,"decliners":1,"exec_n":63,"units":1268,"desk_units":1268,"holder_units":0,"notional":22349.17,"revenue":65724.29,"inventory_value":173145.11,"open":7.8479,"close":64.2694,"high":74.5455,"low":1.2041,"vwap":17.6255,"sold":1115.0,"active":366,"inventory":3801.0,"quoted":null,"velocity":3.0464,"demand_index":null,"sell_through":0.2933,"desk_pnl":36911.5,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0159,"exec_rate":0.11310592459605028},{"tick":20303,"closes_at":1790510400.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.6203,"cost_mean":21.029,"price_open":61.3603,"price_high":100.4547,"price_low":16.2587,"price_close":43.1137,"list_price":43.1137,"supply_units":23716,"supply_value":320663.81,"advancers":5,"decliners":3,"exec_n":46,"units":591,"desk_units":591,"holder_units":0,"notional":5852.48,"revenue":35174.21,"inventory_value":136642.06,"open":5.2273,"close":11.9703,"high":56.3817,"low":0.6203,"vwap":9.9027,"sold":675.0,"active":364,"inventory":3200.0,"quoted":null,"velocity":1.8544,"demand_index":null,"sell_through":0.2109,"desk_pnl":8614.09,"holder_pnl":0.0,"profitable_rate":0.8913,"downside_rate":0.0217,"exec_rate":0.08156028368794327},{"tick":20304,"closes_at":1790513100.0,"recorded":true,"settled":true,"menu_n":672,"cost_floor":0.9762,"cost_mean":17.902,"price_open":55.6014,"price_high":95.7888,"price_low":21.5136,"price_close":28.3779,"list_price":28.3779,"supply_units":27208,"supply_value":350065.5,"advancers":1,"decliners":0,"exec_n":61,"units":965,"desk_units":965,"holder_units":0,"notional":9054.12,"revenue":40646.31,"inventory_value":168770.13,"open":12.0316,"close":3.8376,"high":31.6126,"low":0.9762,"vwap":9.3825,"sold":819.0,"active":378,"inventory":3612.0,"quoted":null,"velocity":2.1667,"demand_index":null,"sell_through":0.2267,"desk_pnl":17376.54,"holder_pnl":0.0,"profitable_rate":0.8361,"downside_rate":0.0,"exec_rate":0.09077380952380952},{"tick":20305,"closes_at":1790515800.0,"recorded":true,"settled":true,"menu_n":603,"cost_floor":0.6469,"cost_mean":14.955,"price_open":31.5818,"price_high":63.2847,"price_low":16.6245,"price_close":21.017,"list_price":21.017,"supply_units":25699,"supply_value":294136.48,"advancers":1,"decliners":4,"exec_n":62,"units":999,"desk_units":999,"holder_units":0,"notional":14258.94,"revenue":41226.56,"inventory_value":156625.11,"open":12.8165,"close":53.924,"high":64.2134,"low":0.6469,"vwap":14.2732,"sold":808.0,"active":385,"inventory":3416.0,"quoted":null,"velocity":2.0987,"demand_index":null,"sell_through":0.2365,"desk_pnl":24794.68,"holder_pnl":0.0,"profitable_rate":0.7903,"downside_rate":0.0161,"exec_rate":0.10281923714759536},{"tick":20306,"closes_at":1790518500.0,"recorded":true,"settled":true,"menu_n":591,"cost_floor":0.6754,"cost_mean":16.027,"price_open":35.3758,"price_high":71.7424,"price_low":20.1341,"price_close":25.7181,"list_price":25.7181,"supply_units":26487,"supply_value":310515.5,"advancers":3,"decliners":1,"exec_n":50,"units":761,"desk_units":761,"holder_units":0,"notional":5076.31,"revenue":38789.36,"inventory_value":148757.44,"open":4.4672,"close":13.4483,"high":127.7183,"low":1.0504,"vwap":6.6706,"sold":917.0,"active":391,"inventory":3462.0,"quoted":null,"velocity":2.3453,"demand_index":null,"sell_through":0.2649,"desk_pnl":11453.45,"holder_pnl":0.0,"profitable_rate":0.9,"downside_rate":0.04,"exec_rate":0.08460236886632826},{"tick":20307,"closes_at":1790521200.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.4924,"cost_mean":21.049,"price_open":25.0165,"price_high":83.4189,"price_low":22.3411,"price_close":45.0669,"list_price":45.0669,"supply_units":25822,"supply_value":350801.01,"advancers":2,"decliners":1,"exec_n":31,"units":846,"desk_units":846,"holder_units":0,"notional":7498.78,"revenue":42477.03,"inventory_value":146414.01,"open":11.9591,"close":17.0707,"high":31.8632,"low":1.034,"vwap":8.8638,"sold":904.0,"active":381,"inventory":3261.0,"quoted":null,"velocity":2.3727,"demand_index":null,"sell_through":0.2772,"desk_pnl":12133.82,"holder_pnl":0.0,"profitable_rate":0.8387,"downside_rate":0.0,"exec_rate":0.0542907180385289},{"tick":20308,"closes_at":1790523900.0,"recorded":true,"settled":true,"menu_n":488,"cost_floor":0.4481,"cost_mean":18.443,"price_open":46.7106,"price_high":89.3011,"price_low":18.6593,"price_close":65.8738,"list_price":65.8738,"supply_units":22742,"supply_value":243438.25,"advancers":2,"decliners":1,"exec_n":58,"units":756,"desk_units":756,"holder_units":0,"notional":10594.58,"revenue":34655.3,"inventory_value":148362.24,"open":14.2241,"close":17.0095,"high":35.8653,"low":1.372,"vwap":14.014,"sold":807.0,"active":403,"inventory":3171.0,"quoted":null,"velocity":2.0025,"demand_index":null,"sell_through":0.2545,"desk_pnl":17615.05,"holder_pnl":0.0,"profitable_rate":0.931,"downside_rate":0.0345,"exec_rate":0.11885245901639344},{"tick":20309,"closes_at":1790526600.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.724,"cost_mean":16.05,"price_open":28.3998,"price_high":57.2949,"price_low":14.6611,"price_close":32.9287,"list_price":32.9287,"supply_units":23417,"supply_value":305673.21,"advancers":2,"decliners":3,"exec_n":62,"units":1006,"desk_units":1006,"holder_units":0,"notional":9546.08,"revenue":33238.67,"inventory_value":139599.83,"open":11.0965,"close":11.389,"high":30.3055,"low":0.8065,"vwap":9.4891,"sold":862.0,"active":381,"inventory":3134.0,"quoted":null,"velocity":2.2625,"demand_index":null,"sell_through":0.275,"desk_pnl":20115.87,"holder_pnl":0.0,"profitable_rate":0.8548,"downside_rate":0.0484,"exec_rate":0.11355311355311355},{"tick":20310,"closes_at":1790529300.0,"recorded":true,"settled":true,"menu_n":639,"cost_floor":0.9083,"cost_mean":21.034,"price_open":57.5964,"price_high":83.3842,"price_low":20.7286,"price_close":71.0242,"list_price":71.0242,"supply_units":28533,"supply_value":340744.92,"advancers":1,"decliners":4,"exec_n":55,"units":942,"desk_units":942,"holder_units":0,"notional":9508.93,"revenue":31886.48,"inventory_value":152782.27,"open":8.0393,"close":4.3656,"high":83.9616,"low":0.9509,"vwap":10.0944,"sold":723.0,"active":387,"inventory":3364.0,"quoted":null,"velocity":1.8682,"demand_index":null,"sell_through":0.2149,"desk_pnl":16152.91,"holder_pnl":0.0,"profitable_rate":0.8545,"downside_rate":0.0545,"exec_rate":0.08607198748043818},{"tick":20311,"closes_at":1790532000.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.8273,"cost_mean":18.738,"price_open":22.607,"price_high":75.4858,"price_low":18.1193,"price_close":60.8995,"list_price":60.8995,"supply_units":23446,"supply_value":281270.1,"advancers":2,"decliners":0,"exec_n":43,"units":539,"desk_units":539,"holder_units":0,"notional":5598.47,"revenue":29121.4,"inventory_value":151569.26,"open":10.7475,"close":4.7096,"high":24.9364,"low":1.6969,"vwap":10.3868,"sold":637.0,"active":375,"inventory":3178.0,"quoted":null,"velocity":1.6987,"demand_index":null,"sell_through":0.2004,"desk_pnl":14392.66,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0233,"exec_rate":0.07530647985989491},{"tick":20312,"closes_at":1790534700.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.7067,"cost_mean":16.756,"price_open":31.829,"price_high":61.0398,"price_low":20.9666,"price_close":22.6817,"list_price":22.6817,"supply_units":23893,"supply_value":311212.83,"advancers":4,"decliners":0,"exec_n":60,"units":762,"desk_units":762,"holder_units":0,"notional":7741.97,"revenue":41530.18,"inventory_value":173323.47,"open":2.048,"close":13.9548,"high":106.5714,"low":0.9154,"vwap":10.1601,"sold":1049.0,"active":389,"inventory":3782.0,"quoted":null,"velocity":2.6967,"demand_index":null,"sell_through":0.2774,"desk_pnl":15287.03,"holder_pnl":0.0,"profitable_rate":0.8167,"downside_rate":0.0167,"exec_rate":0.11029411764705882},{"tick":20313,"closes_at":1790537400.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.6682,"cost_mean":18.441,"price_open":38.2877,"price_high":55.6318,"price_low":18.7808,"price_close":51.5523,"list_price":51.5523,"supply_units":26256,"supply_value":340624.3,"advancers":3,"decliners":4,"exec_n":50,"units":657,"desk_units":657,"holder_units":0,"notional":8414.16,"revenue":34864.75,"inventory_value":161871.89,"open":13.597,"close":14.9387,"high":61.1884,"low":1.8445,"vwap":12.8069,"sold":581.0,"active":388,"inventory":3301.0,"quoted":null,"velocity":1.4974,"demand_index":null,"sell_through":0.176,"desk_pnl":16058.0,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.08771929824561403},{"tick":20314,"closes_at":1790540100.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.6088,"cost_mean":17.926,"price_open":41.2956,"price_high":58.5142,"price_low":19.7355,"price_close":28.1419,"list_price":28.1419,"supply_units":25408,"supply_value":301823.32,"advancers":1,"decliners":1,"exec_n":36,"units":621,"desk_units":621,"holder_units":0,"notional":5309.53,"revenue":30132.95,"inventory_value":155044.37,"open":14.5703,"close":16.6641,"high":61.2382,"low":0.6088,"vwap":8.55,"sold":591.0,"active":404,"inventory":3325.0,"quoted":null,"velocity":1.4629,"demand_index":null,"sell_through":0.1777,"desk_pnl":9573.39,"holder_pnl":0.0,"profitable_rate":0.9722,"downside_rate":0.0278,"exec_rate":0.06533575317604355},{"tick":20315,"closes_at":1790542800.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.6674,"cost_mean":15.715,"price_open":30.7815,"price_high":58.0205,"price_low":17.8997,"price_close":40.4597,"list_price":40.4597,"supply_units":27538,"supply_value":284701.72,"advancers":2,"decliners":3,"exec_n":51,"units":629,"desk_units":629,"holder_units":0,"notional":7821.21,"revenue":31397.36,"inventory_value":152301.05,"open":10.049,"close":10.9692,"high":58.9687,"low":1.9355,"vwap":12.4344,"sold":540.0,"active":395,"inventory":3267.0,"quoted":null,"velocity":1.3671,"demand_index":null,"sell_through":0.1653,"desk_pnl":17745.25,"holder_pnl":0.0,"profitable_rate":0.8824,"downside_rate":0.0196,"exec_rate":0.08388157894736842},{"tick":20316,"closes_at":1790545500.0,"recorded":true,"settled":true,"menu_n":557,"cost_floor":0.5689,"cost_mean":18.691,"price_open":67.5423,"price_high":70.0344,"price_low":15.4216,"price_close":46.3971,"list_price":46.3971,"supply_units":22309,"supply_value":293280.03,"advancers":3,"decliners":3,"exec_n":51,"units":548,"desk_units":548,"holder_units":0,"notional":3930.08,"revenue":29493.98,"inventory_value":152312.06,"open":4.9055,"close":14.3593,"high":38.3037,"low":0.6866,"vwap":7.1717,"sold":657.0,"active":393,"inventory":3373.0,"quoted":null,"velocity":1.6718,"demand_index":null,"sell_through":0.1948,"desk_pnl":12731.97,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0,"exec_rate":0.09156193895870736},{"tick":20317,"closes_at":1790548200.0,"recorded":true,"settled":true,"menu_n":556,"cost_floor":0.7046,"cost_mean":16.523,"price_open":32.3982,"price_high":59.3854,"price_low":21.4023,"price_close":54.4043,"list_price":54.4043,"supply_units":24468,"supply_value":313386.36,"advancers":0,"decliners":1,"exec_n":44,"units":865,"desk_units":865,"holder_units":0,"notional":8987.72,"revenue":25562.74,"inventory_value":143502.44,"open":19.2763,"close":13.3882,"high":75.2735,"low":0.7046,"vwap":10.3904,"sold":592.0,"active":393,"inventory":3276.0,"quoted":null,"velocity":1.5064,"demand_index":null,"sell_through":0.1807,"desk_pnl":23450.16,"holder_pnl":0.0,"profitable_rate":0.8182,"downside_rate":0.0,"exec_rate":0.07913669064748201},{"tick":20318,"closes_at":1790550900.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.5593,"cost_mean":19.81,"price_open":51.5009,"price_high":77.4415,"price_low":17.1719,"price_close":33.5774,"list_price":33.5774,"supply_units":26377,"supply_value":305265.88,"advancers":3,"decliners":0,"exec_n":42,"units":782,"desk_units":782,"holder_units":0,"notional":17834.92,"revenue":38798.5,"inventory_value":150778.11,"open":2.8392,"close":13.0462,"high":76.9764,"low":1.6121,"vwap":22.8068,"sold":603.0,"active":393,"inventory":3253.0,"quoted":null,"velocity":1.5344,"demand_index":null,"sell_through":0.1854,"desk_pnl":27318.34,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0238,"exec_rate":0.07035175879396985},{"tick":20319,"closes_at":1790553600.0,"recorded":true,"settled":true,"menu_n":666,"cost_floor":0.5401,"cost_mean":19.93,"price_open":35.7991,"price_high":82.214,"price_low":19.0264,"price_close":56.5839,"list_price":56.5839,"supply_units":29007,"supply_value":352187.41,"advancers":1,"decliners":1,"exec_n":43,"units":864,"desk_units":864,"holder_units":0,"notional":9856.68,"revenue":50099.83,"inventory_value":156040.64,"open":13.6853,"close":12.6387,"high":75.6172,"low":0.6397,"vwap":11.4082,"sold":918.0,"active":380,"inventory":3390.0,"quoted":null,"velocity":2.4158,"demand_index":null,"sell_through":0.2708,"desk_pnl":19820.09,"holder_pnl":0.0,"profitable_rate":0.907,"downside_rate":0.0233,"exec_rate":0.06456456456456457},{"tick":20320,"closes_at":1790556300.0,"recorded":true,"settled":true,"menu_n":571,"cost_floor":0.6042,"cost_mean":17.13,"price_open":29.001,"price_high":57.9273,"price_low":19.9274,"price_close":46.3878,"list_price":46.3878,"supply_units":25711,"supply_value":311012.76,"advancers":3,"decliners":2,"exec_n":36,"units":327,"desk_units":327,"holder_units":0,"notional":3439.75,"revenue":37040.47,"inventory_value":144668.12,"open":15.0412,"close":4.5375,"high":58.809,"low":0.7623,"vwap":10.5191,"sold":539.0,"active":370,"inventory":2996.0,"quoted":null,"velocity":1.4568,"demand_index":null,"sell_through":0.1799,"desk_pnl":5282.12,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0278,"exec_rate":0.06304728546409807},{"tick":20321,"closes_at":1790559000.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.5429,"cost_mean":17.719,"price_open":53.236,"price_high":91.2578,"price_low":17.9755,"price_close":33.1879,"list_price":33.1879,"supply_units":25083,"supply_value":331650.01,"advancers":2,"decliners":4,"exec_n":53,"units":888,"desk_units":888,"holder_units":0,"notional":15975.43,"revenue":52906.74,"inventory_value":173699.61,"open":13.9263,"close":4.5862,"high":213.6862,"low":0.6598,"vwap":17.9904,"sold":1031.0,"active":361,"inventory":3579.0,"quoted":null,"velocity":2.856,"demand_index":null,"sell_through":0.2881,"desk_pnl":26021.26,"holder_pnl":0.0,"profitable_rate":0.7925,"downside_rate":0.0189,"exec_rate":0.09137931034482759},{"tick":20322,"closes_at":1790561700.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":1.2709,"cost_mean":16.875,"price_open":19.6933,"price_high":72.3525,"price_low":18.4436,"price_close":43.2487,"list_price":43.2487,"supply_units":26797,"supply_value":352005.99,"advancers":4,"decliners":3,"exec_n":48,"units":959,"desk_units":959,"holder_units":0,"notional":15131.49,"revenue":25717.36,"inventory_value":129821.6,"open":4.5755,"close":13.2305,"high":62.9376,"low":1.6662,"vwap":15.7784,"sold":525.0,"active":332,"inventory":2791.0,"quoted":null,"velocity":1.5813,"demand_index":null,"sell_through":0.1881,"desk_pnl":25544.39,"holder_pnl":0.0,"profitable_rate":0.9583,"downside_rate":0.0417,"exec_rate":0.08163265306122448},{"tick":20323,"closes_at":1790564400.0,"recorded":true,"settled":true,"menu_n":520,"cost_floor":0.5314,"cost_mean":18.254,"price_open":40.4747,"price_high":73.3362,"price_low":16.6314,"price_close":31.9298,"list_price":31.9298,"supply_units":23085,"supply_value":300333.07,"advancers":3,"decliners":2,"exec_n":37,"units":459,"desk_units":459,"holder_units":0,"notional":4109.81,"revenue":25543.62,"inventory_value":131947.14,"open":2.5887,"close":4.402,"high":49.9799,"low":0.7624,"vwap":8.9538,"sold":447.0,"active":332,"inventory":2737.0,"quoted":null,"velocity":1.3464,"demand_index":null,"sell_through":0.1633,"desk_pnl":4607.58,"holder_pnl":0.0,"profitable_rate":0.8378,"downside_rate":0.0,"exec_rate":0.07115384615384615},{"tick":20324,"closes_at":1790567100.0,"recorded":true,"settled":true,"menu_n":605,"cost_floor":0.7543,"cost_mean":19.165,"price_open":37.3756,"price_high":84.8008,"price_low":21.623,"price_close":46.1505,"list_price":46.1505,"supply_units":27954,"supply_value":373310.87,"advancers":0,"decliners":0,"exec_n":40,"units":1020,"desk_units":1020,"holder_units":0,"notional":15929.42,"revenue":38781.04,"inventory_value":154599.98,"open":1.4461,"close":11.1844,"high":120.9336,"low":1.4461,"vwap":15.6171,"sold":557.0,"active":340,"inventory":3006.0,"quoted":null,"velocity":1.6382,"demand_index":null,"sell_through":0.1853,"desk_pnl":24687.58,"holder_pnl":0.0,"profitable_rate":0.825,"downside_rate":0.0,"exec_rate":0.06611570247933884},{"tick":20325,"closes_at":1790569800.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6753,"cost_mean":18.059,"price_open":28.397,"price_high":80.2956,"price_low":18.1189,"price_close":23.9877,"list_price":23.9877,"supply_units":27868,"supply_value":395818.85,"advancers":1,"decliners":2,"exec_n":60,"units":886,"desk_units":886,"holder_units":0,"notional":11270.26,"revenue":23685.54,"inventory_value":140463.16,"open":2.6406,"close":4.7895,"high":59.9016,"low":1.5808,"vwap":12.7204,"sold":446.0,"active":347,"inventory":2962.0,"quoted":null,"velocity":1.2853,"demand_index":null,"sell_through":0.1506,"desk_pnl":26841.73,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0167,"exec_rate":0.09900990099009901},{"tick":20326,"closes_at":1790572500.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.8049,"cost_mean":20.769,"price_open":30.5978,"price_high":98.8259,"price_low":21.9905,"price_close":30.3032,"list_price":30.3032,"supply_units":22797,"supply_value":310464.75,"advancers":3,"decliners":2,"exec_n":48,"units":410,"desk_units":410,"holder_units":0,"notional":6179.77,"revenue":29893.67,"inventory_value":151796.25,"open":4.6154,"close":92.8546,"high":92.8546,"low":1.7838,"vwap":15.0726,"sold":677.0,"active":353,"inventory":3367.0,"quoted":null,"velocity":1.9178,"demand_index":null,"sell_through":0.2011,"desk_pnl":13496.0,"holder_pnl":0.0,"profitable_rate":0.8958,"downside_rate":0.0208,"exec_rate":0.08586762075134168},{"tick":20327,"closes_at":1790575200.0,"recorded":true,"settled":true,"menu_n":523,"cost_floor":0.5014,"cost_mean":21.722,"price_open":56.7349,"price_high":103.1848,"price_low":17.0075,"price_close":35.4632,"list_price":35.4632,"supply_units":22945,"supply_value":286080.31,"advancers":0,"decliners":4,"exec_n":34,"units":707,"desk_units":707,"holder_units":0,"notional":9748.41,"revenue":28898.21,"inventory_value":161105.28,"open":3.7562,"close":53.0645,"high":53.0645,"low":0.6628,"vwap":13.7884,"sold":560.0,"active":371,"inventory":3328.0,"quoted":null,"velocity":1.5094,"demand_index":null,"sell_through":0.1683,"desk_pnl":22099.07,"holder_pnl":0.0,"profitable_rate":0.9706,"downside_rate":0.0294,"exec_rate":0.06500956022944551},{"tick":20328,"closes_at":1790577900.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.6896,"cost_mean":15.238,"price_open":33.8376,"price_high":58.3291,"price_low":15.9754,"price_close":33.2628,"list_price":33.2628,"supply_units":24839,"supply_value":290360.25,"advancers":1,"decliners":0,"exec_n":40,"units":658,"desk_units":658,"holder_units":0,"notional":7000.87,"revenue":51195.0,"inventory_value":187945.16,"open":2.257,"close":1.2798,"high":30.2996,"low":1.2798,"vwap":10.6396,"sold":778.0,"active":371,"inventory":3490.0,"quoted":null,"velocity":2.097,"demand_index":null,"sell_through":0.2229,"desk_pnl":21013.3,"holder_pnl":0.0,"profitable_rate":0.975,"downside_rate":0.075,"exec_rate":0.0684931506849315},{"tick":20329,"closes_at":1790580600.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.5439,"cost_mean":18.438,"price_open":38.3701,"price_high":88.7976,"price_low":18.1779,"price_close":27.8868,"list_price":27.8868,"supply_units":23447,"supply_value":296677.74,"advancers":1,"decliners":2,"exec_n":35,"units":435,"desk_units":435,"holder_units":0,"notional":4225.55,"revenue":52563.3,"inventory_value":187799.69,"open":10.0799,"close":32.0954,"high":60.7279,"low":2.342,"vwap":9.7139,"sold":784.0,"active":344,"inventory":3457.0,"quoted":null,"velocity":2.2791,"demand_index":null,"sell_through":0.2268,"desk_pnl":8689.47,"holder_pnl":0.0,"profitable_rate":0.9429,"downside_rate":0.0286,"exec_rate":0.06433823529411764},{"tick":20330,"closes_at":1790583300.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.8143,"cost_mean":17.502,"price_open":26.8725,"price_high":78.3669,"price_low":16.913,"price_close":32.478,"list_price":32.478,"supply_units":23563,"supply_value":293043.96,"advancers":2,"decliners":0,"exec_n":52,"units":1141,"desk_units":1141,"holder_units":0,"notional":15872.4,"revenue":25986.42,"inventory_value":152352.35,"open":6.1761,"close":14.0352,"high":51.1802,"low":1.4947,"vwap":13.911,"sold":489.0,"active":328,"inventory":2970.0,"quoted":null,"velocity":1.4909,"demand_index":null,"sell_through":0.1646,"desk_pnl":33210.17,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0577,"exec_rate":0.0931899641577061},{"tick":20331,"closes_at":1790586000.0,"recorded":true,"settled":true,"menu_n":601,"cost_floor":0.8432,"cost_mean":16.317,"price_open":55.1378,"price_high":56.3479,"price_low":16.0308,"price_close":29.4893,"list_price":29.4893,"supply_units":26783,"supply_value":293561.89,"advancers":2,"decliners":1,"exec_n":42,"units":878,"desk_units":878,"holder_units":0,"notional":12253.04,"revenue":24967.12,"inventory_value":148766.29,"open":5.1852,"close":13.6526,"high":70.3364,"low":0.9375,"vwap":13.9556,"sold":481.0,"active":328,"inventory":2887.0,"quoted":null,"velocity":1.4665,"demand_index":null,"sell_through":0.1666,"desk_pnl":21485.54,"holder_pnl":0.0,"profitable_rate":0.9524,"downside_rate":0.0,"exec_rate":0.06988352745424292},{"tick":20332,"closes_at":1790588700.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.5768,"cost_mean":17.022,"price_open":24.8757,"price_high":70.6856,"price_low":17.2085,"price_close":52.379,"list_price":52.379,"supply_units":25615,"supply_value":301056.18,"advancers":1,"decliners":3,"exec_n":40,"units":634,"desk_units":634,"holder_units":0,"notional":7892.61,"revenue":42046.3,"inventory_value":173687.65,"open":22.7054,"close":4.5966,"high":67.4257,"low":1.7891,"vwap":12.4489,"sold":679.0,"active":331,"inventory":3278.0,"quoted":null,"velocity":2.0514,"demand_index":null,"sell_through":0.2071,"desk_pnl":12571.61,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.025,"exec_rate":0.06666666666666667},{"tick":20333,"closes_at":1790591400.0,"recorded":true,"settled":true,"menu_n":584,"cost_floor":0.5897,"cost_mean":18.558,"price_open":21.9964,"price_high":70.4395,"price_low":14.0275,"price_close":67.331,"list_price":67.331,"supply_units":27153,"supply_value":307825.41,"advancers":0,"decliners":0,"exec_n":40,"units":890,"desk_units":890,"holder_units":0,"notional":10283.67,"revenue":47637.69,"inventory_value":191310.75,"open":4.545,"close":3.1962,"high":113.3173,"low":0.6438,"vwap":11.5547,"sold":917.0,"active":329,"inventory":3736.0,"quoted":null,"velocity":2.7872,"demand_index":null,"sell_through":0.2454,"desk_pnl":22892.56,"holder_pnl":0.0,"profitable_rate":0.925,"downside_rate":0.0,"exec_rate":0.0684931506849315},{"tick":20334,"closes_at":1790594100.0,"recorded":true,"settled":true,"menu_n":582,"cost_floor":0.6062,"cost_mean":15.924,"price_open":29.1545,"price_high":60.8638,"price_low":16.7328,"price_close":43.031,"list_price":43.031,"supply_units":25513,"supply_value":288794.67,"advancers":1,"decliners":1,"exec_n":37,"units":735,"desk_units":735,"holder_units":0,"notional":8569.75,"revenue":48307.48,"inventory_value":170633.2,"open":2.5339,"close":4.1979,"high":49.9305,"low":1.4786,"vwap":11.6595,"sold":795.0,"active":313,"inventory":3227.0,"quoted":null,"velocity":2.5399,"demand_index":null,"sell_through":0.2464,"desk_pnl":9572.39,"holder_pnl":0.0,"profitable_rate":0.8919,"downside_rate":0.0541,"exec_rate":0.06357388316151202},{"tick":20335,"closes_at":1790596800.0,"recorded":true,"settled":true,"menu_n":508,"cost_floor":0.9948,"cost_mean":17.298,"price_open":36.6655,"price_high":53.6345,"price_low":21.8616,"price_close":50.2931,"list_price":50.2931,"supply_units":22773,"supply_value":288374.17,"advancers":2,"decliners":3,"exec_n":37,"units":856,"desk_units":856,"holder_units":0,"notional":7200.52,"revenue":40647.65,"inventory_value":173583.45,"open":4.9417,"close":40.8833,"high":75.858,"low":1.1177,"vwap":8.4118,"sold":747.0,"active":296,"inventory":3413.0,"quoted":null,"velocity":2.5236,"demand_index":null,"sell_through":0.2189,"desk_pnl":12197.6,"holder_pnl":0.0,"profitable_rate":0.9189,"downside_rate":0.0,"exec_rate":0.07283464566929133},{"tick":20336,"closes_at":1790599500.0,"recorded":true,"settled":true,"menu_n":542,"cost_floor":0.6206,"cost_mean":16.637,"price_open":32.3503,"price_high":62.1913,"price_low":17.7182,"price_close":25.6628,"list_price":25.6628,"supply_units":25271,"supply_value":300753.31,"advancers":1,"decliners":1,"exec_n":46,"units":1146,"desk_units":1146,"holder_units":0,"notional":9001.38,"revenue":32720.88,"inventory_value":147824.51,"open":23.6424,"close":36.4597,"high":59.1366,"low":1.096,"vwap":7.8546,"sold":624.0,"active":289,"inventory":3078.0,"quoted":null,"velocity":2.1592,"demand_index":null,"sell_through":0.2027,"desk_pnl":20518.46,"holder_pnl":0.0,"profitable_rate":0.9783,"downside_rate":0.0435,"exec_rate":0.08487084870848709},{"tick":20337,"closes_at":1790602200.0,"recorded":true,"settled":true,"menu_n":536,"cost_floor":0.6511,"cost_mean":20.773,"price_open":78.4303,"price_high":158.3468,"price_low":17.7393,"price_close":38.223,"list_price":38.223,"supply_units":22761,"supply_value":287907.58,"advancers":1,"decliners":1,"exec_n":63,"units":589,"desk_units":589,"holder_units":0,"notional":5819.66,"revenue":41679.52,"inventory_value":152551.28,"open":2.7244,"close":4.5771,"high":50.8485,"low":0.6511,"vwap":9.8806,"sold":932.0,"active":286,"inventory":3455.0,"quoted":null,"velocity":3.2587,"demand_index":null,"sell_through":0.2698,"desk_pnl":12719.96,"holder_pnl":0.0,"profitable_rate":0.9206,"downside_rate":0.0,"exec_rate":0.11753731343283583},{"tick":20338,"closes_at":1790604900.0,"recorded":true,"settled":true,"menu_n":615,"cost_floor":0.6322,"cost_mean":16.873,"price_open":37.1232,"price_high":62.6107,"price_low":25.4191,"price_close":36.2675,"list_price":36.2675,"supply_units":27496,"supply_value":322767.28,"advancers":3,"decliners":0,"exec_n":54,"units":1238,"desk_units":1238,"holder_units":0,"notional":8492.17,"revenue":41441.19,"inventory_value":147053.5,"open":8.4896,"close":7.5179,"high":45.1033,"low":0.6322,"vwap":6.8596,"sold":1038.0,"active":279,"inventory":3461.0,"quoted":null,"velocity":3.7204,"demand_index":null,"sell_through":0.2999,"desk_pnl":28684.9,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0185,"exec_rate":0.08780487804878048},{"tick":20339,"closes_at":1790607600.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.5258,"cost_mean":18.237,"price_open":35.8244,"price_high":70.374,"price_low":14.7502,"price_close":34.2087,"list_price":34.2087,"supply_units":24442,"supply_value":327031.91,"advancers":2,"decliners":4,"exec_n":73,"units":1193,"desk_units":1193,"holder_units":0,"notional":17981.17,"revenue":23753.02,"inventory_value":129730.92,"open":25.0568,"close":39.5869,"high":120.8413,"low":0.9377,"vwap":15.0722,"sold":709.0,"active":290,"inventory":3086.0,"quoted":null,"velocity":2.4448,"demand_index":null,"sell_through":0.2297,"desk_pnl":35466.0,"holder_pnl":0.0,"profitable_rate":0.9452,"downside_rate":0.0137,"exec_rate":0.1298932384341637},{"tick":20340,"closes_at":1790610300.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":0.5656,"cost_mean":15.987,"price_open":28.7989,"price_high":60.4587,"price_low":18.4563,"price_close":29.4315,"list_price":29.4315,"supply_units":25541,"supply_value":275301.42,"advancers":3,"decliners":1,"exec_n":49,"units":435,"desk_units":435,"holder_units":0,"notional":4761.07,"revenue":25933.72,"inventory_value":146287.85,"open":2.8986,"close":37.3399,"high":38.932,"low":1.3536,"vwap":10.945,"sold":663.0,"active":291,"inventory":3259.0,"quoted":null,"velocity":2.2784,"demand_index":null,"sell_through":0.2034,"desk_pnl":10144.15,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.08249158249158249},{"tick":20341,"closes_at":1790613000.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.617,"cost_mean":20.43,"price_open":54.5606,"price_high":79.9092,"price_low":17.3181,"price_close":37.1224,"list_price":37.1224,"supply_units":25349,"supply_value":314669.58,"advancers":2,"decliners":2,"exec_n":47,"units":820,"desk_units":820,"holder_units":0,"notional":17037.04,"revenue":45836.76,"inventory_value":184596.61,"open":23.5081,"close":43.5787,"high":61.3523,"low":0.991,"vwap":20.7769,"sold":835.0,"active":322,"inventory":3648.0,"quoted":null,"velocity":2.5932,"demand_index":null,"sell_through":0.2289,"desk_pnl":30769.8,"holder_pnl":0.0,"profitable_rate":0.8723,"downside_rate":0.0213,"exec_rate":0.08274647887323944},{"tick":20342,"closes_at":1790615700.0,"recorded":true,"settled":true,"menu_n":629,"cost_floor":1.0185,"cost_mean":19.52,"price_open":30.7283,"price_high":90.2894,"price_low":17.2669,"price_close":33.182,"list_price":33.182,"supply_units":29943,"supply_value":392340.01,"advancers":1,"decliners":3,"exec_n":49,"units":1014,"desk_units":1014,"holder_units":0,"notional":18262.02,"revenue":41418.58,"inventory_value":153582.49,"open":3.9003,"close":4.9608,"high":126.3983,"low":1.0697,"vwap":18.0099,"sold":820.0,"active":327,"inventory":3346.0,"quoted":null,"velocity":2.5076,"demand_index":null,"sell_through":0.2451,"desk_pnl":35104.17,"holder_pnl":0.0,"profitable_rate":0.9388,"downside_rate":0.0,"exec_rate":0.07790143084260731},{"tick":20343,"closes_at":1790618400.0,"recorded":true,"settled":true,"menu_n":624,"cost_floor":0.4911,"cost_mean":18.718,"price_open":28.93,"price_high":63.0041,"price_low":19.2264,"price_close":28.0638,"list_price":28.0638,"supply_units":25991,"supply_value":344310.25,"advancers":2,"decliners":5,"exec_n":67,"units":1026,"desk_units":1026,"holder_units":0,"notional":9550.91,"revenue":45882.62,"inventory_value":168318.29,"open":10.9551,"close":4.9184,"high":94.6991,"low":0.6952,"vwap":9.3089,"sold":856.0,"active":341,"inventory":3370.0,"quoted":null,"velocity":2.5103,"demand_index":null,"sell_through":0.254,"desk_pnl":17141.4,"holder_pnl":0.0,"profitable_rate":0.8657,"downside_rate":0.0,"exec_rate":0.10737179487179487},{"tick":20344,"closes_at":1790621100.0,"recorded":true,"settled":true,"menu_n":566,"cost_floor":0.4811,"cost_mean":17.126,"price_open":22.4874,"price_high":73.899,"price_low":17.7275,"price_close":31.0481,"list_price":31.0481,"supply_units":26632,"supply_value":303740.62,"advancers":0,"decliners":4,"exec_n":38,"units":394,"desk_units":394,"holder_units":0,"notional":4323.77,"revenue":39819.52,"inventory_value":162294.96,"open":2.7927,"close":14.612,"high":32.9689,"low":1.1113,"vwap":10.974,"sold":692.0,"active":352,"inventory":3053.0,"quoted":null,"velocity":1.9659,"demand_index":null,"sell_through":0.2267,"desk_pnl":7290.67,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.06713780918727916},{"tick":20345,"closes_at":1790623800.0,"recorded":true,"settled":true,"menu_n":594,"cost_floor":1.0222,"cost_mean":20.576,"price_open":36.0873,"price_high":80.4177,"price_low":21.693,"price_close":78.6076,"list_price":78.6076,"supply_units":27211,"supply_value":371874.63,"advancers":2,"decliners":1,"exec_n":51,"units":868,"desk_units":868,"holder_units":0,"notional":21009.51,"revenue":47939.57,"inventory_value":174326.09,"open":27.39,"close":35.7138,"high":56.2234,"low":1.5359,"vwap":24.2045,"sold":775.0,"active":355,"inventory":3293.0,"quoted":null,"velocity":2.1831,"demand_index":null,"sell_through":0.2353,"desk_pnl":41165.08,"holder_pnl":0.0,"profitable_rate":0.9216,"downside_rate":0.0,"exec_rate":0.08585858585858586},{"tick":20346,"closes_at":1790626500.0,"recorded":true,"settled":true,"menu_n":560,"cost_floor":0.6657,"cost_mean":15.452,"price_open":41.5637,"price_high":65.6927,"price_low":15.5646,"price_close":37.758,"list_price":37.758,"supply_units":23907,"supply_value":264816.16,"advancers":5,"decliners":3,"exec_n":53,"units":710,"desk_units":710,"holder_units":0,"notional":8949.12,"revenue":46927.42,"inventory_value":181592.65,"open":26.0037,"close":1.8162,"high":41.8402,"low":1.4023,"vwap":12.6044,"sold":686.0,"active":366,"inventory":3494.0,"quoted":null,"velocity":1.8743,"demand_index":null,"sell_through":0.1963,"desk_pnl":20224.17,"holder_pnl":0.0,"profitable_rate":0.8113,"downside_rate":0.0189,"exec_rate":0.09464285714285714},{"tick":20347,"closes_at":1790629200.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.7888,"cost_mean":18.466,"price_open":39.7877,"price_high":61.6468,"price_low":17.707,"price_close":35.6215,"list_price":35.6215,"supply_units":24615,"supply_value":295489.86,"advancers":3,"decliners":4,"exec_n":59,"units":1207,"desk_units":1207,"holder_units":0,"notional":13374.48,"revenue":56456.65,"inventory_value":210772.08,"open":25.4858,"close":13.5576,"high":56.5978,"low":0.975,"vwap":11.0808,"sold":781.0,"active":359,"inventory":3689.0,"quoted":null,"velocity":2.1755,"demand_index":null,"sell_through":0.2117,"desk_pnl":23550.78,"holder_pnl":0.0,"profitable_rate":0.9322,"downside_rate":0.0169,"exec_rate":0.10085470085470086},{"tick":20348,"closes_at":1790631900.0,"recorded":true,"settled":true,"menu_n":544,"cost_floor":0.5533,"cost_mean":18.506,"price_open":34.0961,"price_high":85.4401,"price_low":19.4434,"price_close":33.8352,"list_price":33.8352,"supply_units":25378,"supply_value":345400.41,"advancers":2,"decliners":3,"exec_n":52,"units":973,"desk_units":973,"holder_units":0,"notional":10788.08,"revenue":58216.64,"inventory_value":182841.55,"open":4.2148,"close":4.4521,"high":46.926,"low":1.063,"vwap":11.0874,"sold":693.0,"active":355,"inventory":3438.0,"quoted":null,"velocity":1.9521,"demand_index":null,"sell_through":0.2016,"desk_pnl":15535.89,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0577,"exec_rate":0.09558823529411764},{"tick":20349,"closes_at":1790634600.0,"recorded":true,"settled":true,"menu_n":627,"cost_floor":0.5857,"cost_mean":16.496,"price_open":29.5512,"price_high":63.6403,"price_low":19.9981,"price_close":23.065,"list_price":23.065,"supply_units":27811,"supply_value":325667.02,"advancers":4,"decliners":2,"exec_n":40,"units":750,"desk_units":750,"holder_units":0,"notional":8685.55,"revenue":58577.44,"inventory_value":164916.92,"open":5.7816,"close":15.7092,"high":61.6393,"low":0.7444,"vwap":11.5807,"sold":975.0,"active":360,"inventory":3588.0,"quoted":null,"velocity":2.7083,"demand_index":null,"sell_through":0.2717,"desk_pnl":25649.34,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.025,"exec_rate":0.06379585326953748},{"tick":20350,"closes_at":1790637300.0,"recorded":true,"settled":true,"menu_n":615,"cost_floor":0.5362,"cost_mean":18.411,"price_open":36.6367,"price_high":68.1173,"price_low":19.5977,"price_close":44.5796,"list_price":44.5796,"supply_units":25717,"supply_value":303620.79,"advancers":2,"decliners":2,"exec_n":50,"units":780,"desk_units":780,"holder_units":0,"notional":8414.94,"revenue":26970.98,"inventory_value":151527.47,"open":3.6048,"close":12.8252,"high":59.1849,"low":0.6963,"vwap":10.7884,"sold":705.0,"active":362,"inventory":3495.0,"quoted":null,"velocity":1.9475,"demand_index":null,"sell_through":0.2017,"desk_pnl":24485.91,"holder_pnl":0.0,"profitable_rate":0.84,"downside_rate":0.0,"exec_rate":0.08130081300813008},{"tick":20351,"closes_at":1790640000.0,"recorded":true,"settled":true,"menu_n":545,"cost_floor":0.8546,"cost_mean":19.907,"price_open":23.65,"price_high":83.2211,"price_low":18.2781,"price_close":38.2175,"list_price":38.2175,"supply_units":24687,"supply_value":311253.26,"advancers":2,"decliners":0,"exec_n":42,"units":723,"desk_units":723,"holder_units":0,"notional":14624.21,"revenue":48137.29,"inventory_value":175390.58,"open":6.0569,"close":4.791,"high":38.3487,"low":1.3138,"vwap":20.2271,"sold":918.0,"active":369,"inventory":3769.0,"quoted":null,"velocity":2.4878,"demand_index":null,"sell_through":0.2436,"desk_pnl":22972.2,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0,"exec_rate":0.07706422018348624},{"tick":20352,"closes_at":1790642700.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.7146,"cost_mean":19.826,"price_open":29.8781,"price_high":76.525,"price_low":20.2281,"price_close":38.5984,"list_price":38.5984,"supply_units":23805,"supply_value":303607.01,"advancers":0,"decliners":0,"exec_n":26,"units":495,"desk_units":495,"holder_units":0,"notional":8577.47,"revenue":52053.84,"inventory_value":173437.68,"open":6.3701,"close":21.7466,"high":31.6114,"low":2.9154,"vwap":17.3282,"sold":717.0,"active":386,"inventory":3563.0,"quoted":null,"velocity":1.8575,"demand_index":null,"sell_through":0.2012,"desk_pnl":25426.56,"holder_pnl":0.0,"profitable_rate":0.8077,"downside_rate":0.0,"exec_rate":0.04823747680890538},{"tick":20353,"closes_at":1790645400.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.5308,"cost_mean":18.819,"price_open":60.8689,"price_high":65.5966,"price_low":21.6654,"price_close":45.0383,"list_price":45.0383,"supply_units":26728,"supply_value":338104.82,"advancers":1,"decliners":1,"exec_n":46,"units":983,"desk_units":983,"holder_units":0,"notional":10182.98,"revenue":33073.27,"inventory_value":154282.72,"open":23.9583,"close":1.0689,"high":59.2218,"low":1.0249,"vwap":10.3591,"sold":587.0,"active":384,"inventory":3345.0,"quoted":null,"velocity":1.5286,"demand_index":null,"sell_through":0.1755,"desk_pnl":32198.78,"holder_pnl":0.0,"profitable_rate":0.9565,"downside_rate":0.0435,"exec_rate":0.0755336617405583},{"tick":20354,"closes_at":1790648100.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.6889,"cost_mean":17.847,"price_open":34.5646,"price_high":69.2784,"price_low":17.0526,"price_close":28.5127,"list_price":28.5127,"supply_units":25806,"supply_value":338693.76,"advancers":2,"decliners":2,"exec_n":38,"units":651,"desk_units":651,"holder_units":0,"notional":9091.74,"revenue":48060.56,"inventory_value":164979.06,"open":5.2429,"close":1.8043,"high":54.9806,"low":0.6889,"vwap":13.9658,"sold":732.0,"active":365,"inventory":3285.0,"quoted":null,"velocity":2.0055,"demand_index":null,"sell_through":0.2228,"desk_pnl":27473.02,"holder_pnl":0.0,"profitable_rate":0.9737,"downside_rate":0.0263,"exec_rate":0.06518010291595197},{"tick":20355,"closes_at":1790650800.0,"recorded":true,"settled":true,"menu_n":535,"cost_floor":1.0277,"cost_mean":18.48,"price_open":41.0604,"price_high":83.4914,"price_low":17.0928,"price_close":35.2196,"list_price":35.2196,"supply_units":23558,"supply_value":289488.53,"advancers":0,"decliners":2,"exec_n":43,"units":1056,"desk_units":1056,"holder_units":0,"notional":12811.8,"revenue":64896.47,"inventory_value":174960.55,"open":24.7497,"close":4.5971,"high":60.7222,"low":1.0987,"vwap":12.1324,"sold":1000.0,"active":369,"inventory":3400.0,"quoted":null,"velocity":2.71,"demand_index":null,"sell_through":0.2941,"desk_pnl":39379.13,"holder_pnl":0.0,"profitable_rate":0.9767,"downside_rate":0.0,"exec_rate":0.08037383177570094},{"tick":20356,"closes_at":1790653500.0,"recorded":true,"settled":true,"menu_n":585,"cost_floor":0.778,"cost_mean":18.448,"price_open":25.107,"price_high":74.0337,"price_low":17.3334,"price_close":35.6376,"list_price":35.6376,"supply_units":26557,"supply_value":328969.07,"advancers":3,"decliners":3,"exec_n":45,"units":606,"desk_units":606,"holder_units":0,"notional":4097.12,"revenue":39127.54,"inventory_value":142858.51,"open":14.5166,"close":47.2838,"high":47.2838,"low":1.1485,"vwap":6.7609,"sold":759.0,"active":356,"inventory":2938.0,"quoted":null,"velocity":2.132,"demand_index":null,"sell_through":0.2583,"desk_pnl":15216.35,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.0444,"exec_rate":0.07692307692307693},{"tick":20357,"closes_at":1790656200.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6884,"cost_mean":17.278,"price_open":26.7712,"price_high":78.4949,"price_low":22.4022,"price_close":27.7118,"list_price":27.7118,"supply_units":22194,"supply_value":264091.63,"advancers":3,"decliners":2,"exec_n":45,"units":377,"desk_units":377,"holder_units":0,"notional":7754.45,"revenue":44283.69,"inventory_value":156098.1,"open":23.8899,"close":6.0891,"high":58.3993,"low":1.4228,"vwap":20.5688,"sold":749.0,"active":340,"inventory":3027.0,"quoted":null,"velocity":2.2029,"demand_index":null,"sell_through":0.2474,"desk_pnl":20143.39,"holder_pnl":0.0,"profitable_rate":0.9556,"downside_rate":0.0222,"exec_rate":0.081374321880651},{"tick":20358,"closes_at":1790658900.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.8358,"cost_mean":19.381,"price_open":48.8527,"price_high":79.1293,"price_low":18.5972,"price_close":49.2471,"list_price":49.2471,"supply_units":24242,"supply_value":315672.78,"advancers":2,"decliners":2,"exec_n":55,"units":1282,"desk_units":1282,"holder_units":0,"notional":16713.53,"revenue":78564.18,"inventory_value":178228.37,"open":11.0693,"close":4.8234,"high":50.0354,"low":1.0755,"vwap":13.0371,"sold":1095.0,"active":357,"inventory":3264.0,"quoted":null,"velocity":3.0672,"demand_index":null,"sell_through":0.3355,"desk_pnl":44700.69,"holder_pnl":0.0,"profitable_rate":0.8364,"downside_rate":0.0182,"exec_rate":0.10073260073260074},{"tick":20359,"closes_at":1790661600.0,"recorded":true,"settled":true,"menu_n":599,"cost_floor":0.6966,"cost_mean":16.952,"price_open":39.1948,"price_high":59.42,"price_low":17.8196,"price_close":31.4047,"list_price":31.4047,"supply_units":26855,"supply_value":326469.17,"advancers":3,"decliners":3,"exec_n":58,"units":516,"desk_units":516,"holder_units":0,"notional":7895.77,"revenue":29188.11,"inventory_value":124575.63,"open":6.3118,"close":13.5175,"high":55.3831,"low":1.1526,"vwap":15.3019,"sold":459.0,"active":343,"inventory":2518.0,"quoted":null,"velocity":1.3382,"demand_index":null,"sell_through":0.1823,"desk_pnl":17169.56,"holder_pnl":0.0,"profitable_rate":0.8966,"downside_rate":0.069,"exec_rate":0.09682804674457429},{"tick":20360,"closes_at":1790664300.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.5219,"cost_mean":18.692,"price_open":50.0839,"price_high":83.2582,"price_low":22.2073,"price_close":31.1482,"list_price":31.1482,"supply_units":25327,"supply_value":311156.48,"advancers":4,"decliners":3,"exec_n":51,"units":770,"desk_units":770,"holder_units":0,"notional":7664.97,"revenue":55546.15,"inventory_value":172605.83,"open":6.2178,"close":9.9209,"high":38.2348,"low":0.7028,"vwap":9.9545,"sold":718.0,"active":346,"inventory":3089.0,"quoted":null,"velocity":2.0751,"demand_index":null,"sell_through":0.2324,"desk_pnl":14294.3,"holder_pnl":0.0,"profitable_rate":0.8431,"downside_rate":0.0784,"exec_rate":0.08415841584158416},{"tick":20361,"closes_at":1790667000.0,"recorded":true,"settled":true,"menu_n":524,"cost_floor":0.7124,"cost_mean":17.69,"price_open":32.2419,"price_high":65.1961,"price_low":20.0105,"price_close":41.6225,"list_price":41.6225,"supply_units":23898,"supply_value":284077.45,"advancers":1,"decliners":3,"exec_n":32,"units":260,"desk_units":260,"holder_units":0,"notional":3704.7,"revenue":48439.42,"inventory_value":164514.38,"open":2.4248,"close":15.4579,"high":46.7669,"low":1.1519,"vwap":14.2489,"sold":750.0,"active":392,"inventory":3126.0,"quoted":null,"velocity":1.9133,"demand_index":null,"sell_through":0.2399,"desk_pnl":6143.39,"holder_pnl":0.0,"profitable_rate":0.8438,"downside_rate":0.0625,"exec_rate":0.061068702290076333},{"tick":20362,"closes_at":1790669700.0,"recorded":true,"settled":true,"menu_n":597,"cost_floor":0.4934,"cost_mean":17.195,"price_open":53.5427,"price_high":58.392,"price_low":19.8296,"price_close":30.0576,"list_price":30.0576,"supply_units":24442,"supply_value":309740.51,"advancers":3,"decliners":1,"exec_n":50,"units":519,"desk_units":519,"holder_units":0,"notional":6186.59,"revenue":29806.4,"inventory_value":141894.17,"open":2.6574,"close":13.9754,"high":70.5945,"low":0.7338,"vwap":11.9202,"sold":535.0,"active":374,"inventory":2974.0,"quoted":null,"velocity":1.4305,"demand_index":null,"sell_through":0.1799,"desk_pnl":10830.81,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.08,"exec_rate":0.08375209380234507},{"tick":20363,"closes_at":1790672400.0,"recorded":true,"settled":true,"menu_n":611,"cost_floor":0.532,"cost_mean":17.431,"price_open":67.2738,"price_high":79.5052,"price_low":16.6815,"price_close":35.3086,"list_price":35.3086,"supply_units":29710,"supply_value":369128.5,"advancers":5,"decliners":1,"exec_n":50,"units":596,"desk_units":596,"holder_units":0,"notional":5689.43,"revenue":27571.51,"inventory_value":126066.64,"open":2.5988,"close":13.4164,"high":47.0602,"low":0.6492,"vwap":9.546,"sold":503.0,"active":357,"inventory":2678.0,"quoted":null,"velocity":1.409,"demand_index":null,"sell_through":0.1878,"desk_pnl":9912.19,"holder_pnl":0.0,"profitable_rate":0.86,"downside_rate":0.0,"exec_rate":0.08183306055646482},{"tick":20364,"closes_at":1790675100.0,"recorded":true,"settled":true,"menu_n":561,"cost_floor":0.5294,"cost_mean":17.623,"price_open":36.1362,"price_high":65.9508,"price_low":17.4782,"price_close":36.3918,"list_price":36.3918,"supply_units":25930,"supply_value":318422.05,"advancers":2,"decliners":2,"exec_n":36,"units":449,"desk_units":449,"holder_units":0,"notional":3475.38,"revenue":29862.36,"inventory_value":115506.81,"open":6.1113,"close":12.6008,"high":104.2288,"low":1.1223,"vwap":7.7403,"sold":474.0,"active":353,"inventory":2516.0,"quoted":null,"velocity":1.3428,"demand_index":null,"sell_through":0.1884,"desk_pnl":11202.12,"holder_pnl":0.0,"profitable_rate":0.8889,"downside_rate":0.0,"exec_rate":0.06417112299465241},{"tick":20365,"closes_at":1790677800.0,"recorded":true,"settled":true,"menu_n":547,"cost_floor":0.7137,"cost_mean":15.061,"price_open":29.9766,"price_high":58.7115,"price_low":15.584,"price_close":33.3623,"list_price":33.3623,"supply_units":26229,"supply_value":273624.04,"advancers":1,"decliners":2,"exec_n":43,"units":803,"desk_units":803,"holder_units":0,"notional":8290.37,"revenue":28155.78,"inventory_value":109305.33,"open":23.4782,"close":13.1937,"high":38.0038,"low":1.0446,"vwap":10.3242,"sold":474.0,"active":358,"inventory":2598.0,"quoted":null,"velocity":1.324,"demand_index":null,"sell_through":0.1824,"desk_pnl":24051.66,"holder_pnl":0.0,"profitable_rate":0.8837,"downside_rate":0.0233,"exec_rate":0.07861060329067641},{"tick":20366,"closes_at":1790680500.0,"recorded":true,"settled":true,"menu_n":578,"cost_floor":0.5451,"cost_mean":20.259,"price_open":35.7485,"price_high":90.7649,"price_low":21.4719,"price_close":27.1643,"list_price":27.1643,"supply_units":25070,"supply_value":343884.44,"advancers":3,"decliners":1,"exec_n":52,"units":686,"desk_units":686,"holder_units":0,"notional":9365.05,"revenue":24635.64,"inventory_value":100841.02,"open":21.641,"close":14.3664,"high":54.3378,"low":0.6963,"vwap":13.6517,"sold":530.0,"active":352,"inventory":2515.0,"quoted":null,"velocity":1.5057,"demand_index":null,"sell_through":0.2107,"desk_pnl":37189.17,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0,"exec_rate":0.08996539792387544},{"tick":20367,"closes_at":1790683200.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.769,"cost_mean":17.531,"price_open":61.1198,"price_high":92.8891,"price_low":18.4214,"price_close":34.1413,"list_price":34.1413,"supply_units":22934,"supply_value":321816.56,"advancers":0,"decliners":2,"exec_n":49,"units":414,"desk_units":414,"holder_units":0,"notional":4520.97,"revenue":23388.84,"inventory_value":102878.43,"open":8.552,"close":9.3517,"high":60.505,"low":0.769,"vwap":10.9202,"sold":517.0,"active":335,"inventory":2558.0,"quoted":null,"velocity":1.5433,"demand_index":null,"sell_through":0.2021,"desk_pnl":6026.92,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0,"exec_rate":0.08781362007168458},{"tick":20368,"closes_at":1790685900.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":0.7207,"cost_mean":15.728,"price_open":20.2981,"price_high":63.3415,"price_low":17.0162,"price_close":27.4741,"list_price":27.4741,"supply_units":21057,"supply_value":236635.63,"advancers":5,"decliners":1,"exec_n":43,"units":564,"desk_units":564,"holder_units":0,"notional":6874.03,"revenue":34422.57,"inventory_value":143041.46,"open":2.3254,"close":10.4714,"high":36.1034,"low":0.7277,"vwap":12.188,"sold":549.0,"active":346,"inventory":2855.0,"quoted":null,"velocity":1.5867,"demand_index":null,"sell_through":0.1923,"desk_pnl":11460.99,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0,"exec_rate":0.08253358925143954},{"tick":20369,"closes_at":1790688600.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.5663,"cost_mean":17.15,"price_open":35.9032,"price_high":56.8575,"price_low":20.8083,"price_close":35.8059,"list_price":35.8059,"supply_units":22705,"supply_value":285043.55,"advancers":3,"decliners":1,"exec_n":45,"units":770,"desk_units":770,"holder_units":0,"notional":8278.79,"revenue":25659.03,"inventory_value":125437.54,"open":8.2726,"close":49.5917,"high":49.5917,"low":0.5663,"vwap":10.7517,"sold":431.0,"active":355,"inventory":2609.0,"quoted":null,"velocity":1.2141,"demand_index":null,"sell_through":0.1652,"desk_pnl":30064.11,"holder_pnl":0.0,"profitable_rate":0.9333,"downside_rate":0.0,"exec_rate":0.07894736842105263},{"tick":20370,"closes_at":1790691300.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.5469,"cost_mean":18.259,"price_open":32.8946,"price_high":61.418,"price_low":19.429,"price_close":30.1974,"list_price":30.1974,"supply_units":22250,"supply_value":296585.86,"advancers":3,"decliners":2,"exec_n":45,"units":659,"desk_units":659,"holder_units":0,"notional":10340.77,"revenue":25881.34,"inventory_value":136000.96,"open":22.9452,"close":3.2279,"high":56.8966,"low":1.0564,"vwap":15.6916,"sold":439.0,"active":366,"inventory":2794.0,"quoted":null,"velocity":1.1995,"demand_index":null,"sell_through":0.1571,"desk_pnl":27785.69,"holder_pnl":0.0,"profitable_rate":0.8444,"downside_rate":0.0222,"exec_rate":0.081374321880651},{"tick":20371,"closes_at":1790694000.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.554,"cost_mean":16.851,"price_open":38.1384,"price_high":67.7,"price_low":21.8617,"price_close":32.1661,"list_price":32.1661,"supply_units":23362,"supply_value":293753.02,"advancers":2,"decliners":3,"exec_n":33,"units":624,"desk_units":624,"holder_units":0,"notional":14712.17,"revenue":39498.06,"inventory_value":134387.54,"open":6.3492,"close":14.559,"high":54.5762,"low":0.7715,"vwap":23.5772,"sold":772.0,"active":381,"inventory":2947.0,"quoted":null,"velocity":2.0262,"demand_index":null,"sell_through":0.262,"desk_pnl":24898.4,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0303,"exec_rate":0.059033989266547404},{"tick":20372,"closes_at":1790696700.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.7365,"cost_mean":17.86,"price_open":30.2484,"price_high":81.9035,"price_low":13.5008,"price_close":27.6188,"list_price":27.6188,"supply_units":26443,"supply_value":343423.44,"advancers":4,"decliners":3,"exec_n":56,"units":805,"desk_units":805,"holder_units":0,"notional":8277.74,"revenue":40615.69,"inventory_value":147192.19,"open":2.3865,"close":49.1273,"high":65.5044,"low":0.7365,"vwap":10.2829,"sold":716.0,"active":375,"inventory":2758.0,"quoted":null,"velocity":1.9093,"demand_index":null,"sell_through":0.2596,"desk_pnl":26247.27,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0357,"exec_rate":0.0994671403197158},{"tick":20373,"closes_at":1790699400.0,"recorded":true,"settled":true,"menu_n":576,"cost_floor":0.5811,"cost_mean":17.014,"price_open":38.3283,"price_high":71.332,"price_low":18.2296,"price_close":29.0333,"list_price":29.0333,"supply_units":26255,"supply_value":316640.91,"advancers":2,"decliners":3,"exec_n":38,"units":918,"desk_units":918,"holder_units":0,"notional":7676.98,"revenue":44078.47,"inventory_value":151466.37,"open":1.9428,"close":16.2654,"high":49.2886,"low":1.9428,"vwap":8.3627,"sold":789.0,"active":355,"inventory":2651.0,"quoted":null,"velocity":2.2225,"demand_index":null,"sell_through":0.2976,"desk_pnl":15338.52,"holder_pnl":0.0,"profitable_rate":0.8421,"downside_rate":0.0789,"exec_rate":0.06597222222222222},{"tick":20374,"closes_at":1790702100.0,"recorded":true,"settled":true,"menu_n":590,"cost_floor":0.5621,"cost_mean":17.161,"price_open":56.5309,"price_high":82.6939,"price_low":19.7314,"price_close":47.998,"list_price":47.998,"supply_units":25804,"supply_value":313221.06,"advancers":4,"decliners":2,"exec_n":56,"units":1232,"desk_units":1232,"holder_units":0,"notional":17649.66,"revenue":65237.14,"inventory_value":176274.65,"open":1.1475,"close":14.7837,"high":64.9053,"low":1.0713,"vwap":14.326,"sold":789.0,"active":361,"inventory":2662.0,"quoted":null,"velocity":2.1856,"demand_index":null,"sell_through":0.2964,"desk_pnl":32620.85,"holder_pnl":0.0,"profitable_rate":0.9464,"downside_rate":0.0,"exec_rate":0.09491525423728814},{"tick":20375,"closes_at":1790704800.0,"recorded":true,"settled":true,"menu_n":555,"cost_floor":0.977,"cost_mean":17.74,"price_open":34.5333,"price_high":60.3201,"price_low":20.1915,"price_close":44.6608,"list_price":44.6608,"supply_units":25691,"supply_value":324648.44,"advancers":3,"decliners":4,"exec_n":51,"units":840,"desk_units":840,"holder_units":0,"notional":7560.57,"revenue":48386.12,"inventory_value":136455.19,"open":2.2685,"close":12.9749,"high":64.1407,"low":1.1114,"vwap":9.0007,"sold":848.0,"active":347,"inventory":2516.0,"quoted":null,"velocity":2.4438,"demand_index":null,"sell_through":0.337,"desk_pnl":22236.32,"holder_pnl":0.0,"profitable_rate":0.9412,"downside_rate":0.0,"exec_rate":0.0918918918918919},{"tick":20376,"closes_at":1790707500.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.6907,"cost_mean":18.694,"price_open":47.0688,"price_high":73.059,"price_low":17.1363,"price_close":34.5484,"list_price":34.5484,"supply_units":24375,"supply_value":315458.02,"advancers":2,"decliners":0,"exec_n":36,"units":460,"desk_units":460,"holder_units":0,"notional":5703.14,"revenue":30920.79,"inventory_value":131399.9,"open":23.8068,"close":8.3578,"high":24.025,"low":1.5095,"vwap":12.3981,"sold":633.0,"active":337,"inventory":2798.0,"quoted":null,"velocity":1.8783,"demand_index":null,"sell_through":0.2262,"desk_pnl":22607.61,"holder_pnl":0.0,"profitable_rate":0.8611,"downside_rate":0.0,"exec_rate":0.05930807248764415},{"tick":20377,"closes_at":1790710200.0,"recorded":true,"settled":true,"menu_n":521,"cost_floor":0.72,"cost_mean":19.772,"price_open":34.2981,"price_high":97.3646,"price_low":19.3773,"price_close":40.1121,"list_price":40.1121,"supply_units":22953,"supply_value":293914.63,"advancers":0,"decliners":0,"exec_n":40,"units":617,"desk_units":617,"holder_units":0,"notional":8962.57,"revenue":39210.11,"inventory_value":152133.14,"open":5.5679,"close":30.3011,"high":58.3261,"low":0.72,"vwap":14.5261,"sold":851.0,"active":335,"inventory":3010.0,"quoted":null,"velocity":2.5403,"demand_index":null,"sell_through":0.2827,"desk_pnl":15698.3,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.05,"exec_rate":0.07677543186180422},{"tick":20378,"closes_at":1790712900.0,"recorded":true,"settled":true,"menu_n":626,"cost_floor":0.5857,"cost_mean":17.475,"price_open":32.5802,"price_high":63.853,"price_low":15.3024,"price_close":32.9922,"list_price":32.9922,"supply_units":27578,"supply_value":318963.08,"advancers":1,"decliners":1,"exec_n":39,"units":428,"desk_units":428,"holder_units":0,"notional":4119.46,"revenue":39249.02,"inventory_value":157630.0,"open":2.4766,"close":14.7569,"high":38.6817,"low":1.7118,"vwap":9.6249,"sold":568.0,"active":323,"inventory":2823.0,"quoted":null,"velocity":1.7585,"demand_index":null,"sell_through":0.2012,"desk_pnl":9359.76,"holder_pnl":0.0,"profitable_rate":0.9744,"downside_rate":0.0256,"exec_rate":0.06230031948881789},{"tick":20379,"closes_at":1790715600.0,"recorded":true,"settled":true,"menu_n":572,"cost_floor":0.6233,"cost_mean":16.127,"price_open":39.4398,"price_high":47.8949,"price_low":20.2266,"price_close":26.0082,"list_price":26.0082,"supply_units":24936,"supply_value":280163.25,"advancers":4,"decliners":2,"exec_n":62,"units":883,"desk_units":883,"holder_units":0,"notional":7956.18,"revenue":28574.36,"inventory_value":147812.67,"open":8.3302,"close":4.6736,"high":30.2306,"low":0.7298,"vwap":9.0104,"sold":568.0,"active":312,"inventory":2673.0,"quoted":null,"velocity":1.8205,"demand_index":null,"sell_through":0.2125,"desk_pnl":12635.94,"holder_pnl":0.0,"profitable_rate":0.8548,"downside_rate":0.0,"exec_rate":0.10839160839160839},{"tick":20380,"closes_at":1790718300.0,"recorded":true,"settled":true,"menu_n":607,"cost_floor":0.6714,"cost_mean":17.474,"price_open":34.9497,"price_high":67.6125,"price_low":17.1908,"price_close":40.9039,"list_price":40.9039,"supply_units":27345,"supply_value":356671.17,"advancers":2,"decliners":5,"exec_n":42,"units":614,"desk_units":614,"holder_units":0,"notional":8062.77,"revenue":34916.68,"inventory_value":144662.48,"open":5.4708,"close":29.7119,"high":58.378,"low":0.6714,"vwap":13.1315,"sold":595.0,"active":318,"inventory":2551.0,"quoted":null,"velocity":1.8711,"demand_index":null,"sell_through":0.2332,"desk_pnl":34466.2,"holder_pnl":0.0,"profitable_rate":0.9048,"downside_rate":0.0238,"exec_rate":0.06919275123558484},{"tick":20381,"closes_at":1790721000.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.6921,"cost_mean":17.759,"price_open":51.6215,"price_high":61.5156,"price_low":21.4043,"price_close":27.0626,"list_price":27.0626,"supply_units":24939,"supply_value":286032.06,"advancers":3,"decliners":3,"exec_n":45,"units":391,"desk_units":391,"holder_units":0,"notional":8534.99,"revenue":26280.57,"inventory_value":126684.5,"open":6.1413,"close":18.4056,"high":77.4128,"low":1.7345,"vwap":21.8286,"sold":565.0,"active":316,"inventory":2587.0,"quoted":null,"velocity":1.788,"demand_index":null,"sell_through":0.2184,"desk_pnl":15852.06,"holder_pnl":0.0,"profitable_rate":0.8444,"downside_rate":0.0444,"exec_rate":0.0812274368231047},{"tick":20382,"closes_at":1790723700.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.5891,"cost_mean":18.326,"price_open":48.7874,"price_high":61.3212,"price_low":18.8877,"price_close":35.5591,"list_price":35.5591,"supply_units":25368,"supply_value":297130.91,"advancers":1,"decliners":5,"exec_n":56,"units":1127,"desk_units":1127,"holder_units":0,"notional":11454.29,"revenue":41181.11,"inventory_value":138122.65,"open":5.8141,"close":13.6021,"high":60.3965,"low":1.0582,"vwap":10.1635,"sold":593.0,"active":324,"inventory":2665.0,"quoted":null,"velocity":1.8302,"demand_index":null,"sell_through":0.2225,"desk_pnl":26042.34,"holder_pnl":0.0,"profitable_rate":0.875,"downside_rate":0.0179,"exec_rate":0.09929078014184398},{"tick":20383,"closes_at":1790726400.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.6004,"cost_mean":19.632,"price_open":29.3073,"price_high":73.1503,"price_low":16.0114,"price_close":57.4691,"list_price":57.4691,"supply_units":26088,"supply_value":328111.93,"advancers":4,"decliners":3,"exec_n":52,"units":627,"desk_units":627,"holder_units":0,"notional":8170.56,"revenue":46766.92,"inventory_value":137202.61,"open":7.6863,"close":71.0337,"high":84.7691,"low":1.0601,"vwap":13.0312,"sold":644.0,"active":326,"inventory":2586.0,"quoted":null,"velocity":1.9755,"demand_index":null,"sell_through":0.249,"desk_pnl":14654.7,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0385,"exec_rate":0.0858085808580858},{"tick":20384,"closes_at":1790729100.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.6005,"cost_mean":21.96,"price_open":50.3669,"price_high":93.8508,"price_low":19.2845,"price_close":90.3706,"list_price":90.3706,"supply_units":24226,"supply_value":360771.28,"advancers":1,"decliners":2,"exec_n":51,"units":1136,"desk_units":1136,"holder_units":0,"notional":8261.81,"revenue":45676.29,"inventory_value":131486.83,"open":2.2578,"close":15.1253,"high":56.3491,"low":1.0312,"vwap":7.2727,"sold":731.0,"active":327,"inventory":2684.0,"quoted":null,"velocity":2.2355,"demand_index":null,"sell_through":0.2724,"desk_pnl":32574.5,"holder_pnl":0.0,"profitable_rate":0.9608,"downside_rate":0.0392,"exec_rate":0.0913978494623656},{"tick":20385,"closes_at":1790731800.0,"recorded":true,"settled":true,"menu_n":538,"cost_floor":0.9234,"cost_mean":19.696,"price_open":37.325,"price_high":78.0093,"price_low":20.1522,"price_close":42.0743,"list_price":42.0743,"supply_units":25228,"supply_value":362767.99,"advancers":1,"decliners":3,"exec_n":46,"units":692,"desk_units":692,"holder_units":0,"notional":13244.17,"revenue":30415.85,"inventory_value":141874.35,"open":23.8979,"close":7.976,"high":60.5287,"low":1.5479,"vwap":19.139,"sold":614.0,"active":351,"inventory":2755.0,"quoted":null,"velocity":1.7493,"demand_index":null,"sell_through":0.2229,"desk_pnl":30642.55,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0435,"exec_rate":0.08550185873605948},{"tick":20386,"closes_at":1790734500.0,"recorded":true,"settled":true,"menu_n":606,"cost_floor":0.7468,"cost_mean":19.285,"price_open":39.4192,"price_high":96.0864,"price_low":22.094,"price_close":37.725,"list_price":37.725,"supply_units":25515,"supply_value":323812.63,"advancers":2,"decliners":2,"exec_n":63,"units":1420,"desk_units":1420,"holder_units":0,"notional":17434.78,"revenue":54180.0,"inventory_value":164427.06,"open":1.9178,"close":36.6592,"high":43.7954,"low":1.1709,"vwap":12.278,"sold":1039.0,"active":347,"inventory":3016.0,"quoted":null,"velocity":2.9942,"demand_index":null,"sell_through":0.3445,"desk_pnl":43934.77,"holder_pnl":0.0,"profitable_rate":0.9365,"downside_rate":0.0159,"exec_rate":0.10396039603960396},{"tick":20387,"closes_at":1790737200.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.5799,"cost_mean":20.733,"price_open":62.6291,"price_high":106.9415,"price_low":22.9622,"price_close":36.84,"list_price":36.84,"supply_units":24860,"supply_value":311699.95,"advancers":0,"decliners":3,"exec_n":41,"units":630,"desk_units":630,"holder_units":0,"notional":7213.09,"revenue":51017.61,"inventory_value":185178.5,"open":12.8169,"close":4.6968,"high":36.5236,"low":0.7917,"vwap":11.4494,"sold":702.0,"active":346,"inventory":2977.0,"quoted":null,"velocity":2.0289,"demand_index":null,"sell_through":0.2358,"desk_pnl":9950.15,"holder_pnl":0.0,"profitable_rate":0.9024,"downside_rate":0.0,"exec_rate":0.07192982456140351},{"tick":20388,"closes_at":1790739900.0,"recorded":true,"settled":true,"menu_n":539,"cost_floor":0.889,"cost_mean":18.351,"price_open":24.27,"price_high":67.4002,"price_low":18.8751,"price_close":27.2224,"list_price":27.2224,"supply_units":24328,"supply_value":330531.11,"advancers":0,"decliners":0,"exec_n":36,"units":680,"desk_units":680,"holder_units":0,"notional":7182.66,"revenue":68577.94,"inventory_value":202636.39,"open":24.669,"close":30.3912,"high":98.8776,"low":1.1996,"vwap":10.5627,"sold":1149.0,"active":356,"inventory":3513.0,"quoted":null,"velocity":3.2275,"demand_index":null,"sell_through":0.3271,"desk_pnl":16987.32,"holder_pnl":0.0,"profitable_rate":0.9167,"downside_rate":0.0278,"exec_rate":0.06679035250463822},{"tick":20389,"closes_at":1790742600.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.75,"cost_mean":18.401,"price_open":38.633,"price_high":60.5886,"price_low":18.811,"price_close":43.1877,"list_price":43.1877,"supply_units":26574,"supply_value":340927.8,"advancers":0,"decliners":0,"exec_n":47,"units":884,"desk_units":884,"holder_units":0,"notional":11431.79,"revenue":56154.97,"inventory_value":167998.24,"open":2.1531,"close":4.1059,"high":74.1398,"low":0.75,"vwap":12.9319,"sold":801.0,"active":351,"inventory":3008.0,"quoted":null,"velocity":2.2821,"demand_index":null,"sell_through":0.2663,"desk_pnl":23977.31,"holder_pnl":0.0,"profitable_rate":0.9362,"downside_rate":0.0426,"exec_rate":0.08202443280977312},{"tick":20390,"closes_at":1790745300.0,"recorded":true,"settled":true,"menu_n":501,"cost_floor":0.9763,"cost_mean":16.219,"price_open":22.8482,"price_high":87.3466,"price_low":18.3494,"price_close":44.1127,"list_price":44.1127,"supply_units":22512,"supply_value":258780.22,"advancers":2,"decliners":4,"exec_n":45,"units":820,"desk_units":820,"holder_units":0,"notional":3834.12,"revenue":39654.01,"inventory_value":141119.81,"open":7.6894,"close":9.1832,"high":52.516,"low":1.0754,"vwap":4.6758,"sold":665.0,"active":336,"inventory":2775.0,"quoted":null,"velocity":1.9792,"demand_index":null,"sell_through":0.2396,"desk_pnl":5920.21,"holder_pnl":0.0,"profitable_rate":0.8,"downside_rate":0.0222,"exec_rate":0.08982035928143713},{"tick":20391,"closes_at":1790748000.0,"recorded":true,"settled":true,"menu_n":553,"cost_floor":0.6094,"cost_mean":17.144,"price_open":39.1145,"price_high":84.8069,"price_low":18.8476,"price_close":61.848,"list_price":61.848,"supply_units":24150,"supply_value":274848.4,"advancers":4,"decliners":0,"exec_n":38,"units":716,"desk_units":716,"holder_units":0,"notional":6443.87,"revenue":22755.1,"inventory_value":143491.26,"open":2.2208,"close":17.5416,"high":31.8019,"low":1.6772,"vwap":8.9998,"sold":413.0,"active":340,"inventory":2899.0,"quoted":null,"velocity":1.2147,"demand_index":null,"sell_through":0.1425,"desk_pnl":30975.78,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.06871609403254973},{"tick":20392,"closes_at":1790750700.0,"recorded":true,"settled":true,"menu_n":581,"cost_floor":0.844,"cost_mean":20.988,"price_open":40.6698,"price_high":88.7206,"price_low":20.6803,"price_close":48.3399,"list_price":48.3399,"supply_units":25085,"supply_value":364628.59,"advancers":1,"decliners":0,"exec_n":26,"units":439,"desk_units":439,"holder_units":0,"notional":7680.17,"revenue":25798.42,"inventory_value":143883.42,"open":22.5662,"close":45.7456,"high":48.8793,"low":1.2,"vwap":17.4947,"sold":785.0,"active":355,"inventory":3380.0,"quoted":null,"velocity":2.2113,"demand_index":null,"sell_through":0.2322,"desk_pnl":18963.69,"holder_pnl":0.0,"profitable_rate":0.9231,"downside_rate":0.0385,"exec_rate":0.04475043029259897},{"tick":20393,"closes_at":1790753400.0,"recorded":true,"settled":true,"menu_n":608,"cost_floor":0.6207,"cost_mean":18.987,"price_open":46.1662,"price_high":87.8352,"price_low":17.4112,"price_close":32.4698,"list_price":32.4698,"supply_units":28151,"supply_value":359706.62,"advancers":1,"decliners":1,"exec_n":33,"units":276,"desk_units":276,"holder_units":0,"notional":2425.89,"revenue":50092.04,"inventory_value":174856.27,"open":5.0484,"close":4.7081,"high":59.5898,"low":1.1535,"vwap":8.7895,"sold":816.0,"active":355,"inventory":3419.0,"quoted":null,"velocity":2.2986,"demand_index":null,"sell_through":0.2387,"desk_pnl":4794.41,"holder_pnl":0.0,"profitable_rate":0.8788,"downside_rate":0.0,"exec_rate":0.054276315789473686},{"tick":20394,"closes_at":1790756100.0,"recorded":true,"settled":true,"menu_n":523,"cost_floor":0.6385,"cost_mean":19.193,"price_open":32.4309,"price_high":89.8853,"price_low":19.0268,"price_close":38.314,"list_price":38.314,"supply_units":23441,"supply_value":300730.27,"advancers":0,"decliners":2,"exec_n":32,"units":681,"desk_units":681,"holder_units":0,"notional":6743.31,"revenue":17230.41,"inventory_value":139356.81,"open":2.2924,"close":46.6845,"high":46.6845,"low":0.7615,"vwap":9.9021,"sold":329.0,"active":342,"inventory":2922.0,"quoted":null,"velocity":0.962,"demand_index":null,"sell_through":0.1126,"desk_pnl":10732.24,"holder_pnl":0.0,"profitable_rate":1.0,"downside_rate":0.0,"exec_rate":0.06118546845124283},{"tick":20395,"closes_at":1790758800.0,"recorded":true,"settled":true,"menu_n":609,"cost_floor":0.6704,"cost_mean":17.959,"price_open":33.4667,"price_high":67.1519,"price_low":19.1069,"price_close":39.2239,"list_price":39.2239,"supply_units":24616,"supply_value":338436.67,"advancers":2,"decliners":2,"exec_n":50,"units":555,"desk_units":555,"holder_units":0,"notional":8065.96,"revenue":19750.54,"inventory_value":141567.89,"open":21.6911,"close":8.5413,"high":81.8391,"low":1.722,"vwap":14.5333,"sold":316.0,"active":339,"inventory":2904.0,"quoted":null,"velocity":0.9322,"demand_index":null,"sell_through":0.1088,"desk_pnl":19143.62,"holder_pnl":0.0,"profitable_rate":0.94,"downside_rate":0.02,"exec_rate":0.08210180623973727},{"tick":20396,"closes_at":1790761500.0,"recorded":true,"settled":true,"menu_n":562,"cost_floor":0.7076,"cost_mean":19.807,"price_open":34.659,"price_high":91.502,"price_low":17.3511,"price_close":56.9391,"list_price":56.9391,"supply_units":26202,"supply_value":370934.03,"advancers":0,"decliners":2,"exec_n":28,"units":313,"desk_units":313,"holder_units":0,"notional":6060.29,"revenue":26082.84,"inventory_value":160039.6,"open":2.2933,"close":6.967,"high":58.1978,"low":0.8968,"vwap":19.362,"sold":630.0,"active":327,"inventory":3223.0,"quoted":null,"velocity":1.9266,"demand_index":null,"sell_through":0.1955,"desk_pnl":14039.84,"holder_pnl":0.0,"profitable_rate":0.9643,"downside_rate":0.0,"exec_rate":0.0498220640569395},{"tick":20397,"closes_at":1790764200.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.778,"cost_mean":15.859,"price_open":28.4416,"price_high":57.6144,"price_low":20.2946,"price_close":39.275,"list_price":39.275,"supply_units":25226,"supply_value":340936.41,"advancers":0,"decliners":2,"exec_n":43,"units":708,"desk_units":708,"holder_units":0,"notional":10296.58,"revenue":32828.05,"inventory_value":157673.74,"open":21.9914,"close":4.263,"high":72.8659,"low":0.9869,"vwap":14.5432,"sold":559.0,"active":322,"inventory":2966.0,"quoted":null,"velocity":1.736,"demand_index":null,"sell_through":0.1885,"desk_pnl":22927.2,"holder_pnl":0.0,"profitable_rate":0.9535,"downside_rate":0.0233,"exec_rate":0.0780399274047187},{"tick":20398,"closes_at":1790766900.0,"recorded":true,"settled":true,"menu_n":621,"cost_floor":0.7271,"cost_mean":18.471,"price_open":41.6527,"price_high":81.9089,"price_low":18.219,"price_close":46.0672,"list_price":46.0672,"supply_units":27179,"supply_value":334792.69,"advancers":5,"decliners":5,"exec_n":53,"units":698,"desk_units":698,"holder_units":0,"notional":11816.74,"revenue":38268.72,"inventory_value":141859.36,"open":2.6627,"close":4.7578,"high":52.8586,"low":0.8488,"vwap":16.9294,"sold":740.0,"active":316,"inventory":2887.0,"quoted":null,"velocity":2.3418,"demand_index":null,"sell_through":0.2563,"desk_pnl":23009.68,"holder_pnl":0.0,"profitable_rate":0.9245,"downside_rate":0.0,"exec_rate":0.0853462157809984},{"tick":20399,"closes_at":1790769600.0,"recorded":true,"settled":true,"menu_n":564,"cost_floor":0.7557,"cost_mean":14.927,"price_open":34.7437,"price_high":52.736,"price_low":20.5324,"price_close":36.5467,"list_price":36.5467,"supply_units":25454,"supply_value":284870.23,"advancers":6,"decliners":1,"exec_n":33,"units":1128,"desk_units":1128,"holder_units":0,"notional":12786.27,"revenue":43007.42,"inventory_value":151577.36,"open":14.8448,"close":7.4779,"high":55.168,"low":0.8029,"vwap":11.3353,"sold":676.0,"active":315,"inventory":2738.0,"quoted":null,"velocity":2.146,"demand_index":null,"sell_through":0.2469,"desk_pnl":41249.81,"holder_pnl":0.0,"profitable_rate":0.9697,"downside_rate":0.0,"exec_rate":0.05851063829787234},{"tick":20400,"closes_at":1790772300.0,"recorded":true,"settled":true,"menu_n":546,"cost_floor":0.6675,"cost_mean":14.387,"price_open":43.865,"price_high":57.2245,"price_low":17.5385,"price_close":39.1171,"list_price":39.1171,"supply_units":23905,"supply_value":262496.42,"advancers":2,"decliners":3,"exec_n":44,"units":522,"desk_units":522,"holder_units":0,"notional":5192.98,"revenue":42350.34,"inventory_value":139970.24,"open":5.4725,"close":4.7109,"high":70.2071,"low":0.7503,"vwap":9.9482,"sold":606.0,"active":312,"inventory":2570.0,"quoted":null,"velocity":1.9423,"demand_index":null,"sell_through":0.2358,"desk_pnl":21725.97,"holder_pnl":0.0,"profitable_rate":0.8636,"downside_rate":0.0,"exec_rate":0.08058608058608059},{"tick":20401,"closes_at":1790775000.0,"recorded":true,"settled":true,"menu_n":631,"cost_floor":0.9674,"cost_mean":18.373,"price_open":36.8577,"price_high":78.3508,"price_low":16.1766,"price_close":40.0311,"list_price":40.0311,"supply_units":27299,"supply_value":328905.92,"advancers":2,"decliners":1,"exec_n":53,"units":694,"desk_units":694,"holder_units":0,"notional":8380.87,"revenue":42309.85,"inventory_value":152592.18,"open":2.6752,"close":6.1425,"high":52.396,"low":1.0562,"vwap":12.0762,"sold":737.0,"active":303,"inventory":2860.0,"quoted":null,"velocity":2.4323,"demand_index":null,"sell_through":0.2577,"desk_pnl":15588.63,"holder_pnl":0.0,"profitable_rate":0.9057,"downside_rate":0.0566,"exec_rate":0.08399366085578447},{"tick":20402,"closes_at":1790777700.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.9122,"cost_mean":17.463,"price_open":25.6781,"price_high":65.5219,"price_low":15.0888,"price_close":24.399,"list_price":24.399,"supply_units":25328,"supply_value":321453.79,"advancers":1,"decliners":3,"exec_n":39,"units":471,"desk_units":471,"holder_units":0,"notional":10450.46,"revenue":42300.01,"inventory_value":142422.73,"open":2.4667,"close":7.5556,"high":68.5265,"low":1.0262,"vwap":22.1878,"sold":670.0,"active":311,"inventory":2681.0,"quoted":null,"velocity":2.1543,"demand_index":null,"sell_through":0.2499,"desk_pnl":19406.64,"holder_pnl":0.0,"profitable_rate":0.8205,"downside_rate":0.0256,"exec_rate":0.07078039927404718},{"tick":20403,"closes_at":1790780400.0,"recorded":true,"settled":true,"menu_n":559,"cost_floor":0.8339,"cost_mean":16.498,"price_open":33.9248,"price_high":73.1938,"price_low":16.9453,"price_close":25.1888,"list_price":25.1888,"supply_units":25628,"supply_value":308825.54,"advancers":2,"decliners":3,"exec_n":49,"units":763,"desk_units":763,"holder_units":0,"notional":8498.05,"revenue":54639.02,"inventory_value":152448.97,"open":5.5802,"close":4.6671,"high":52.609,"low":1.1135,"vwap":11.1377,"sold":647.0,"active":302,"inventory":2711.0,"quoted":null,"velocity":2.1424,"demand_index":null,"sell_through":0.2387,"desk_pnl":16527.57,"holder_pnl":0.0,"profitable_rate":0.9184,"downside_rate":0.0408,"exec_rate":0.08765652951699464},{"tick":20404,"closes_at":1790783100.0,"recorded":true,"settled":true,"menu_n":577,"cost_floor":0.7956,"cost_mean":20.026,"price_open":42.2059,"price_high":80.908,"price_low":20.1438,"price_close":38.9495,"list_price":38.9495,"supply_units":26215,"supply_value":355886.17,"advancers":0,"decliners":3,"exec_n":39,"units":817,"desk_units":817,"holder_units":0,"notional":9234.15,"revenue":48592.32,"inventory_value":134994.02,"open":5.552,"close":8.8191,"high":52.8869,"low":0.9317,"vwap":11.3025,"sold":624.0,"active":304,"inventory":2532.0,"quoted":null,"velocity":2.0526,"demand_index":null,"sell_through":0.2464,"desk_pnl":35852.25,"holder_pnl":0.0,"profitable_rate":0.8462,"downside_rate":0.0,"exec_rate":0.06759098786828423},{"tick":20405,"closes_at":1790785800.0,"recorded":true,"settled":true,"menu_n":570,"cost_floor":0.6166,"cost_mean":17.818,"price_open":32.5063,"price_high":83.9792,"price_low":19.3714,"price_close":34.9334,"list_price":34.9334,"supply_units":25321,"supply_value":325746.81,"advancers":0,"decliners":3,"exec_n":47,"units":401,"desk_units":401,"holder_units":0,"notional":4253.38,"revenue":31018.16,"inventory_value":118015.29,"open":4.6563,"close":9.8519,"high":41.0552,"low":1.1846,"vwap":10.6069,"sold":469.0,"active":302,"inventory":2409.0,"quoted":null,"velocity":1.553,"demand_index":null,"sell_through":0.1947,"desk_pnl":7569.75,"holder_pnl":0.0,"profitable_rate":0.8936,"downside_rate":0.0,"exec_rate":0.0824561403508772},{"tick":20406,"closes_at":1790788500.0,"recorded":true,"settled":true,"menu_n":512,"cost_floor":0.5889,"cost_mean":16.395,"price_open":30.3981,"price_high":53.3975,"price_low":20.0561,"price_close":46.9818,"list_price":46.9818,"supply_units":21489,"supply_value":272089.03,"advancers":1,"decliners":2,"exec_n":32,"units":362,"desk_units":362,"holder_units":0,"notional":3752.39,"revenue":44813.49,"inventory_value":144729.98,"open":5.3801,"close":7.2695,"high":54.1244,"low":1.1236,"vwap":10.3657,"sold":633.0,"active":306,"inventory":2685.0,"quoted":null,"velocity":2.0686,"demand_index":null,"sell_through":0.2358,"desk_pnl":6767.08,"holder_pnl":0.0,"profitable_rate":0.8438,"downside_rate":0.0,"exec_rate":0.0625},{"tick":20407,"closes_at":1790791200.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":0.8397,"cost_mean":16.406,"price_open":29.443,"price_high":70.3631,"price_low":17.6049,"price_close":47.5641,"list_price":47.5641,"supply_units":25129,"supply_value":286520.28,"advancers":1,"decliners":0,"exec_n":39,"units":446,"desk_units":446,"holder_units":0,"notional":7235.7,"revenue":36347.88,"inventory_value":116502.03,"open":2.4756,"close":40.514,"high":71.2022,"low":1.7411,"vwap":16.2235,"sold":706.0,"active":308,"inventory":2485.0,"quoted":null,"velocity":2.2922,"demand_index":null,"sell_through":0.2841,"desk_pnl":15398.44,"holder_pnl":0.0,"profitable_rate":0.8718,"downside_rate":0.0,"exec_rate":0.06854130052724078},{"tick":20408,"closes_at":1790793900.0,"recorded":true,"settled":true,"menu_n":558,"cost_floor":0.6905,"cost_mean":17.793,"price_open":47.8845,"price_high":65.9758,"price_low":19.1928,"price_close":38.4498,"list_price":38.4498,"supply_units":25637,"supply_value":316795.71,"advancers":0,"decliners":1,"exec_n":38,"units":674,"desk_units":674,"holder_units":0,"notional":14390.24,"revenue":29445.36,"inventory_value":106923.72,"open":21.3413,"close":9.9603,"high":32.0393,"low":0.6905,"vwap":21.3505,"sold":474.0,"active":284,"inventory":2236.0,"quoted":null,"velocity":1.669,"demand_index":null,"sell_through":0.212,"desk_pnl":24341.31,"holder_pnl":0.0,"profitable_rate":0.9211,"downside_rate":0.0,"exec_rate":0.06810035842293907},{"tick":20409,"closes_at":1790796600.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":0.6669,"cost_mean":20.741,"price_open":33.7062,"price_high":92.3151,"price_low":21.1993,"price_close":59.0154,"list_price":59.0154,"supply_units":24852,"supply_value":371640.03,"advancers":3,"decliners":3,"exec_n":47,"units":969,"desk_units":969,"holder_units":0,"notional":16563.1,"revenue":15291.87,"inventory_value":93041.65,"open":21.8314,"close":10.9199,"high":51.0932,"low":0.6669,"vwap":17.093,"sold":356.0,"active":289,"inventory":2078.0,"quoted":null,"velocity":1.2318,"demand_index":null,"sell_through":0.1713,"desk_pnl":38323.65,"holder_pnl":0.0,"profitable_rate":0.9574,"downside_rate":0.0213,"exec_rate":0.08348134991119005},{"tick":20410,"closes_at":1790799300.0,"recorded":true,"settled":true,"menu_n":636,"cost_floor":0.9641,"cost_mean":20.305,"price_open":27.9307,"price_high":82.4282,"price_low":21.3773,"price_close":34.4696,"list_price":34.4696,"supply_units":26670,"supply_value":345172.31,"advancers":4,"decliners":2,"exec_n":54,"units":816,"desk_units":816,"holder_units":0,"notional":13288.16,"revenue":34176.72,"inventory_value":134322.02,"open":13.0262,"close":82.8293,"high":127.1351,"low":1.8324,"vwap":16.2845,"sold":511.0,"active":298,"inventory":2412.0,"quoted":null,"velocity":1.7148,"demand_index":null,"sell_through":0.2119,"desk_pnl":29988.36,"holder_pnl":0.0,"profitable_rate":0.9815,"downside_rate":0.0185,"exec_rate":0.08490566037735849},{"tick":20411,"closes_at":1790802000.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.6658,"cost_mean":18.597,"price_open":27.0951,"price_high":78.8455,"price_low":19.6009,"price_close":40.089,"list_price":40.089,"supply_units":25947,"supply_value":327661.73,"advancers":2,"decliners":2,"exec_n":58,"units":1137,"desk_units":1137,"holder_units":0,"notional":8809.3,"revenue":46531.79,"inventory_value":152196.65,"open":2.5453,"close":5.9899,"high":45.351,"low":0.6658,"vwap":7.7478,"sold":603.0,"active":302,"inventory":2521.0,"quoted":null,"velocity":1.9967,"demand_index":null,"sell_through":0.2392,"desk_pnl":13756.6,"holder_pnl":0.0,"profitable_rate":0.9138,"downside_rate":0.0345,"exec_rate":0.09634551495016612},{"tick":20412,"closes_at":1790804700.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":0.7068,"cost_mean":18.684,"price_open":49.9967,"price_high":63.9494,"price_low":21.3333,"price_close":30.8748,"list_price":30.8748,"supply_units":23545,"supply_value":326928.14,"advancers":4,"decliners":1,"exec_n":45,"units":1028,"desk_units":1028,"holder_units":0,"notional":11094.59,"revenue":55877.67,"inventory_value":166613.71,"open":2.5801,"close":7.3109,"high":91.5824,"low":0.9327,"vwap":10.7924,"sold":787.0,"active":312,"inventory":2708.0,"quoted":null,"velocity":2.5224,"demand_index":null,"sell_through":0.2906,"desk_pnl":28090.35,"holder_pnl":0.0,"profitable_rate":0.8667,"downside_rate":0.0,"exec_rate":0.08442776735459662},{"tick":20413,"closes_at":1790807400.0,"recorded":true,"settled":true,"menu_n":568,"cost_floor":0.5524,"cost_mean":20.12,"price_open":63.929,"price_high":69.042,"price_low":22.5619,"price_close":43.5727,"list_price":43.5727,"supply_units":25342,"supply_value":337672.25,"advancers":3,"decliners":3,"exec_n":40,"units":605,"desk_units":605,"holder_units":0,"notional":11204.95,"revenue":34930.1,"inventory_value":143135.52,"open":1.9192,"close":51.4791,"high":54.2201,"low":1.1876,"vwap":18.5206,"sold":766.0,"active":311,"inventory":2793.0,"quoted":null,"velocity":2.463,"demand_index":null,"sell_through":0.2743,"desk_pnl":21490.98,"holder_pnl":0.0,"profitable_rate":0.95,"downside_rate":0.025,"exec_rate":0.07042253521126761},{"tick":20414,"closes_at":1790810100.0,"recorded":true,"settled":true,"menu_n":602,"cost_floor":0.5389,"cost_mean":19.18,"price_open":65.9829,"price_high":75.3582,"price_low":19.4407,"price_close":44.0903,"list_price":44.0903,"supply_units":26060,"supply_value":389212.77,"advancers":2,"decliners":2,"exec_n":44,"units":567,"desk_units":567,"holder_units":0,"notional":10456.51,"revenue":72802.76,"inventory_value":181643.98,"open":2.6704,"close":11.1937,"high":54.4123,"low":1.1358,"vwap":18.4418,"sold":1184.0,"active":320,"inventory":3244.0,"quoted":null,"velocity":3.7,"demand_index":null,"sell_through":0.365,"desk_pnl":21776.16,"holder_pnl":0.0,"profitable_rate":0.9091,"downside_rate":0.0227,"exec_rate":0.07308970099667775},{"tick":20415,"closes_at":1790812800.0,"recorded":true,"settled":true,"menu_n":588,"cost_floor":0.909,"cost_mean":17.644,"price_open":57.228,"price_high":71.2039,"price_low":18.7864,"price_close":29.8665,"list_price":29.8665,"supply_units":25302,"supply_value":319784.71,"advancers":3,"decliners":2,"exec_n":42,"units":505,"desk_units":505,"holder_units":0,"notional":5776.09,"revenue":46213.2,"inventory_value":148055.14,"open":2.6274,"close":87.4189,"high":87.4189,"low":1.0623,"vwap":11.4378,"sold":834.0,"active":315,"inventory":2930.0,"quoted":null,"velocity":2.6476,"demand_index":null,"sell_through":0.2846,"desk_pnl":10432.24,"holder_pnl":0.0,"profitable_rate":0.9286,"downside_rate":0.0476,"exec_rate":0.07142857142857142},{"tick":20416,"closes_at":1790815500.0,"recorded":true,"settled":true,"menu_n":533,"cost_floor":1.0909,"cost_mean":17.08,"price_open":45.2575,"price_high":58.2352,"price_low":18.1503,"price_close":40.9604,"list_price":40.9604,"supply_units":22125,"supply_value":268552.37,"advancers":2,"decliners":2,"exec_n":52,"units":736,"desk_units":736,"holder_units":0,"notional":10892.01,"revenue":29342.46,"inventory_value":120827.81,"open":2.6511,"close":71.9635,"high":71.9635,"low":1.0909,"vwap":14.7989,"sold":471.0,"active":305,"inventory":2429.0,"quoted":null,"velocity":1.5443,"demand_index":null,"sell_through":0.1939,"desk_pnl":18659.05,"holder_pnl":0.0,"profitable_rate":0.9038,"downside_rate":0.0,"exec_rate":0.0975609756097561},{"tick":20417,"closes_at":1790818200.0,"recorded":true,"settled":true,"menu_n":540,"cost_floor":1.0438,"cost_mean":15.092,"price_open":38.3355,"price_high":56.4453,"price_low":18.328,"price_close":45.4108,"list_price":45.4108,"supply_units":22888,"supply_value":279093.39,"advancers":1,"decliners":4,"exec_n":52,"units":902,"desk_units":902,"holder_units":0,"notional":12760.49,"revenue":44805.64,"inventory_value":135525.65,"open":2.6607,"close":91.4414,"high":91.4414,"low":1.2635,"vwap":14.1469,"sold":738.0,"active":305,"inventory":2631.0,"quoted":null,"velocity":2.4197,"demand_index":null,"sell_through":0.2805,"desk_pnl":36093.39,"holder_pnl":0.0,"profitable_rate":0.8846,"downside_rate":0.0192,"exec_rate":0.0962962962962963},{"tick":20418,"closes_at":1790820900.0,"recorded":true,"settled":true,"menu_n":593,"cost_floor":0.8837,"cost_mean":18.645,"price_open":30.1407,"price_high":59.925,"price_low":18.1543,"price_close":48.3074,"list_price":48.3074,"supply_units":25459,"supply_value":328181.06,"advancers":0,"decliners":4,"exec_n":49,"units":533,"desk_units":533,"holder_units":0,"notional":10436.48,"revenue":32256.78,"inventory_value":114730.56,"open":2.519,"close":3.631,"high":67.0438,"low":1.0594,"vwap":19.5806,"sold":441.0,"active":306,"inventory":2187.0,"quoted":null,"velocity":1.4412,"demand_index":null,"sell_through":0.2016,"desk_pnl":18478.86,"holder_pnl":0.0,"profitable_rate":0.8571,"downside_rate":0.0204,"exec_rate":0.08263069139966273},{"tick":20419,"closes_at":1790823600.0,"recorded":true,"settled":true,"menu_n":569,"cost_floor":0.6884,"cost_mean":17.489,"price_open":29.7567,"price_high":65.9929,"price_low":19.6117,"price_close":36.1364,"list_price":36.1364,"supply_units":25175,"supply_value":319840.36,"advancers":2,"decliners":0,"exec_n":43,"units":823,"desk_units":823,"holder_units":0,"notional":12895.94,"revenue":49062.7,"inventory_value":150071.46,"open":2.4202,"close":93.8996,"high":93.8996,"low":1.7936,"vwap":15.6694,"sold":757.0,"active":319,"inventory":2745.0,"quoted":null,"velocity":2.373,"demand_index":null,"sell_through":0.2758,"desk_pnl":43319.98,"holder_pnl":0.0,"profitable_rate":0.7907,"downside_rate":0.0,"exec_rate":0.07557117750439367},{"tick":20420,"closes_at":1790826300.0,"recorded":true,"settled":true,"menu_n":604,"cost_floor":0.6845,"cost_mean":15.261,"price_open":27.8631,"price_high":71.4399,"price_low":17.9395,"price_close":26.6363,"list_price":26.6363,"supply_units":24445,"supply_value":279984.62,"advancers":2,"decliners":3,"exec_n":47,"units":448,"desk_units":448,"holder_units":0,"notional":7418.33,"revenue":31016.53,"inventory_value":138438.28,"open":21.3786,"close":49.5675,"high":56.9256,"low":1.5443,"vwap":16.5588,"sold":557.0,"active":316,"inventory":2540.0,"quoted":null,"velocity":1.7627,"demand_index":null,"sell_through":0.2193,"desk_pnl":11354.93,"holder_pnl":0.0,"profitable_rate":0.9149,"downside_rate":0.0,"exec_rate":0.07781456953642384},{"tick":20421,"closes_at":1790829000.0,"recorded":true,"settled":true,"menu_n":573,"cost_floor":0.5375,"cost_mean":19.93,"price_open":48.2537,"price_high":83.5336,"price_low":16.7221,"price_close":26.9298,"list_price":26.9298,"supply_units":23810,"supply_value":327705.02,"advancers":5,"decliners":3,"exec_n":57,"units":451,"desk_units":451,"holder_units":0,"notional":6478.74,"revenue":50644.8,"inventory_value":171605.25,"open":2.3897,"close":60.7713,"high":62.844,"low":0.6403,"vwap":14.3653,"sold":622.0,"active":321,"inventory":2653.0,"quoted":null,"velocity":1.9377,"demand_index":null,"sell_through":0.2345,"desk_pnl":9861.29,"holder_pnl":0.0,"profitable_rate":0.8947,"downside_rate":0.0175,"exec_rate":0.09947643979057591},{"tick":20422,"closes_at":1790831700.0,"recorded":true,"settled":true,"menu_n":580,"cost_floor":0.6902,"cost_mean":15.707,"price_open":35.815,"price_high":67.1365,"price_low":21.0599,"price_close":43.4175,"list_price":43.4175,"supply_units":25314,"supply_value":314023.3,"advancers":2,"decliners":2,"exec_n":34,"units":512,"desk_units":512,"holder_units":0,"notional":5972.27,"revenue":48499.82,"inventory_value":157350.54,"open":22.53,"close":32.986,"high":55.144,"low":0.6902,"vwap":11.6646,"sold":647.0,"active":335,"inventory":2616.0,"quoted":null,"velocity":1.9313,"demand_index":null,"sell_through":0.2473,"desk_pnl":28572.67,"holder_pnl":0.0,"profitable_rate":0.7941,"downside_rate":0.0,"exec_rate":0.05862068965517241},{"tick":20423,"closes_at":1790834400.0,"recorded":true,"settled":true,"menu_n":554,"cost_floor":0.6476,"cost_mean":16.049,"price_open":41.9201,"price_high":48.2823,"price_low":18.4192,"price_close":36.2272,"list_price":36.2272,"supply_units":26015,"supply_value":319191.96,"advancers":3,"decliners":0,"exec_n":32,"units":527,"desk_units":527,"holder_units":0,"notional":8395.26,"revenue":31005.92,"inventory_value":142092.37,"open":7.4795,"close":54.7132,"high":54.7132,"low":0.6671,"vwap":15.9303,"sold":568.0,"active":343,"inventory":2512.0,"quoted":null,"velocity":1.656,"demand_index":null,"sell_through":0.2261,"desk_pnl":17537.14,"holder_pnl":0.0,"profitable_rate":0.8438,"downside_rate":0.0312,"exec_rate":0.05776173285198556},{"tick":20424,"closes_at":1790837100.0,"recorded":true,"settled":true,"menu_n":523,"cost_floor":0.5903,"cost_mean":19.85,"price_open":58.8804,"price_high":87.4919,"price_low":19.1016,"price_close":28.3468,"list_price":28.3468,"supply_units":21813,"supply_value":289806.1,"advancers":3,"decliners":1,"exec_n":49,"units":991,"desk_units":991,"holder_units":0,"notional":21061.95,"revenue":38190.78,"inventory_value":146329.58,"open":20.3073,"close":1.2493,"high":51.1502,"low":0.5903,"vwap":21.2532,"sold":559.0,"active":337,"inventory":2337.0,"quoted":null,"velocity":1.6588,"demand_index":null,"sell_through":0.2392,"desk_pnl":44916.54,"holder_pnl":0.0,"profitable_rate":0.898,"downside_rate":0.0204,"exec_rate":0.09369024856596558},{"tick":20425,"closes_at":1790839800.0,"recorded":true,"settled":true,"menu_n":551,"cost_floor":0.4826,"cost_mean":18.433,"price_open":43.3837,"price_high":69.3976,"price_low":19.6818,"price_close":23.3908,"list_price":23.3908,"supply_units":25841,"supply_value":301878.39,"advancers":1,"decliners":4,"exec_n":36,"units":920,"desk_units":920,"holder_units":0,"notional":11696.59,"revenue":58926.38,"inventory_value":149606.75,"open":21.6857,"close":63.1943,"high":63.1943,"low":0.6533,"vwap":12.7137,"sold":708.0,"active":328,"inventory":2311.0,"quoted":null,"velocity":2.1585,"demand_index":null,"sell_through":0.3064,"desk_pnl":24496.79,"holder_pnl":0.0,"profitable_rate":0.8333,"downside_rate":0.0556,"exec_rate":0.06533575317604355},{"tick":20426,"closes_at":1790842500.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":0.5591,"cost_mean":18.508,"price_open":27.9671,"price_high":76.5612,"price_low":19.7464,"price_close":49.9969,"list_price":49.9969,"supply_units":25764,"supply_value":344897.14,"advancers":0,"decliners":3,"exec_n":40,"units":497,"desk_units":497,"holder_units":0,"notional":8519.41,"revenue":79272.11,"inventory_value":168750.09,"open":2.1096,"close":44.7327,"high":54.7879,"low":0.9527,"vwap":17.1417,"sold":972.0,"active":323,"inventory":2566.0,"quoted":null,"velocity":3.0093,"demand_index":null,"sell_through":0.3788,"desk_pnl":14221.69,"holder_pnl":0.0,"profitable_rate":0.975,"downside_rate":0.05,"exec_rate":0.06666666666666667},{"tick":20427,"closes_at":1790845200.0,"recorded":true,"settled":true,"menu_n":583,"cost_floor":0.9164,"cost_mean":18.211,"price_open":33.6721,"price_high":58.5642,"price_low":18.0014,"price_close":54.951,"list_price":54.951,"supply_units":26372,"supply_value":365488.36,"advancers":1,"decliners":1,"exec_n":48,"units":919,"desk_units":919,"holder_units":0,"notional":9525.26,"revenue":37070.45,"inventory_value":127328.49,"open":2.8474,"close":6.2108,"high":52.1733,"low":0.9164,"vwap":10.3648,"sold":597.0,"active":325,"inventory":2244.0,"quoted":null,"velocity":1.8369,"demand_index":null,"sell_through":0.266,"desk_pnl":19230.73,"holder_pnl":0.0,"profitable_rate":0.7917,"downside_rate":0.0,"exec_rate":0.0823327615780446},{"tick":20428,"closes_at":1790847900.0,"recorded":true,"settled":true,"menu_n":563,"cost_floor":1.0698,"cost_mean":16.113,"price_open":28.3811,"price_high":70.1833,"price_low":17.5142,"price_close":47.8156,"list_price":47.8156,"supply_units":23419,"supply_value":263438.09,"advancers":3,"decliners":5,"exec_n":57,"units":1251,"desk_units":1251,"holder_units":0,"notional":16016.44,"revenue":47391.8,"inventory_value":127614.06,"open":11.276,"close":4.5258,"high":53.1923,"low":1.0698,"vwap":12.8029,"sold":697.0,"active":315,"inventory":2158.0,"quoted":null,"velocity":2.2127,"demand_index":null,"sell_through":0.323,"desk_pnl":31246.92,"holder_pnl":0.0,"profitable_rate":0.9123,"downside_rate":0.0351,"exec_rate":0.10124333925399645},{"tick":20429,"closes_at":1790850600.0,"recorded":true,"settled":false,"menu_n":573,"cost_floor":0.6932,"cost_mean":16.617,"price_open":25.5793,"price_high":76.8761,"price_low":14.5024,"price_close":30.9086,"list_price":30.9086,"supply_units":24793,"supply_value":280848.24,"advancers":0,"decliners":3,"exec_n":23,"units":218,"desk_units":218,"holder_units":0,"notional":1482.21,"revenue":22729.95,"inventory_value":108033.86,"open":4.02,"close":22.247,"high":22.247,"low":0.6932,"vwap":6.7991,"sold":463.0,"active":307,"inventory":2078.0,"quoted":null,"velocity":1.5081,"demand_index":null,"sell_through":0.2228},{"tick":20430,"closes_at":1790853300.0,"recorded":true,"settled":false,"menu_n":552,"cost_floor":0.6122,"cost_mean":14.816,"price_open":30.2189,"price_high":53.016,"price_low":15.8652,"price_close":35.7314,"list_price":35.7314,"supply_units":24955,"supply_value":282412.12,"advancers":2,"decliners":2,"exec_n":46,"units":1235,"desk_units":1235,"holder_units":0,"notional":11173.93,"revenue":34987.93,"inventory_value":155813.13,"open":24.5285,"close":21.8131,"high":50.2817,"low":0.6122,"vwap":9.0477,"sold":707.0,"active":327,"inventory":2793.0,"quoted":null,"velocity":2.1621,"demand_index":null,"sell_through":0.2531},{"tick":20431,"closes_at":1790856000.0,"recorded":true,"settled":false,"menu_n":560,"cost_floor":0.5973,"cost_mean":17.206,"price_open":25.3161,"price_high":64.519,"price_low":16.8719,"price_close":35.5447,"list_price":35.5447,"supply_units":24162,"supply_value":296126.88,"advancers":3,"decliners":1,"exec_n":57,"units":943,"desk_units":943,"holder_units":0,"notional":6259.66,"revenue":27674.87,"inventory_value":135117.9,"open":7.8172,"close":8.5591,"high":69.09,"low":0.6581,"vwap":6.638,"sold":451.0,"active":317,"inventory":2413.0,"quoted":null,"velocity":1.4227,"demand_index":null,"sell_through":0.1869},{"tick":20432,"closes_at":1790858700.0,"recorded":true,"settled":false,"menu_n":594,"cost_floor":0.4379,"cost_mean":18.341,"price_open":57.3388,"price_high":58.055,"price_low":21.132,"price_close":37.1179,"list_price":37.1179,"supply_units":26542,"supply_value":336669.37,"advancers":3,"decliners":1,"exec_n":28,"units":578,"desk_units":578,"holder_units":0,"notional":5836.42,"revenue":41290.76,"inventory_value":152813.37,"open":2.2391,"close":55.1939,"high":55.1939,"low":1.799,"vwap":10.0976,"sold":875.0,"active":314,"inventory":3091.0,"quoted":null,"velocity":2.7866,"demand_index":null,"sell_through":0.2831},{"tick":20433,"closes_at":1790861400.0,"recorded":true,"settled":false,"menu_n":569,"cost_floor":0.6397,"cost_mean":18.19,"price_open":64.7168,"price_high":82.5399,"price_low":13.7896,"price_close":29.9751,"list_price":29.9751,"supply_units":26638,"supply_value":342146.78,"advancers":2,"decliners":1,"exec_n":32,"units":398,"desk_units":398,"holder_units":0,"notional":5509.2,"revenue":26375.83,"inventory_value":138570.04,"open":2.2848,"close":21.4163,"high":53.963,"low":2.1563,"vwap":13.8422,"sold":639.0,"active":318,"inventory":2929.0,"quoted":null,"velocity":2.0094,"demand_index":null,"sell_through":0.2182},{"tick":20434,"closes_at":1790864100.0,"recorded":true,"settled":false,"menu_n":586,"cost_floor":0.9721,"cost_mean":17.156,"price_open":26.0148,"price_high":59.1124,"price_low":14.7523,"price_close":29.2945,"list_price":29.2945,"supply_units":26584,"supply_value":312698.62,"advancers":0,"decliners":1,"exec_n":34,"units":359,"desk_units":359,"holder_units":0,"notional":4296.68,"revenue":31946.38,"inventory_value":125659.72,"open":2.4882,"close":4.2469,"high":117.913,"low":1.8572,"vwap":11.9685,"sold":882.0,"active":306,"inventory":3141.0,"quoted":null,"velocity":2.8824,"demand_index":null,"sell_through":0.2808},{"tick":20435,"closes_at":1790866800.0,"recorded":true,"settled":false,"menu_n":560,"cost_floor":0.7227,"cost_mean":17.544,"price_open":44.8987,"price_high":64.3603,"price_low":13.9276,"price_close":30.1552,"list_price":30.1552,"supply_units":25845,"supply_value":329245.79,"advancers":0,"decliners":1,"exec_n":42,"units":854,"desk_units":854,"holder_units":0,"notional":13515.35,"revenue":25230.28,"inventory_value":118143.09,"open":7.0465,"close":3.8208,"high":32.524,"low":0.7227,"vwap":15.8259,"sold":565.0,"active":295,"inventory":2592.0,"quoted":null,"velocity":1.9153,"demand_index":null,"sell_through":0.218},{"tick":20436,"closes_at":1790869500.0,"recorded":true,"settled":false,"menu_n":619,"cost_floor":0.7818,"cost_mean":19.262,"price_open":32.9285,"price_high":67.1839,"price_low":20.2995,"price_close":33.1555,"list_price":33.1555,"supply_units":27243,"supply_value":392067.0,"advancers":0,"decliners":0,"exec_n":33,"units":887,"desk_units":887,"holder_units":0,"notional":10741.59,"revenue":26986.99,"inventory_value":121396.86,"open":5.4103,"close":27.6626,"high":28.1999,"low":0.7818,"vwap":12.11,"sold":462.0,"active":288,"inventory":2447.0,"quoted":null,"velocity":1.6042,"demand_index":null,"sell_through":0.1888},{"tick":20437,"closes_at":1790872200.0,"recorded":true,"settled":false,"menu_n":584,"cost_floor":0.5548,"cost_mean":16.382,"price_open":34.8784,"price_high":61.5562,"price_low":19.0188,"price_close":25.0905,"list_price":25.0905,"supply_units":25789,"supply_value":312340.53,"advancers":2,"decliners":3,"exec_n":53,"units":1019,"desk_units":1019,"holder_units":0,"notional":20066.92,"revenue":51614.88,"inventory_value":142865.69,"open":9.6579,"close":24.7827,"high":64.3001,"low":0.5548,"vwap":19.6928,"sold":812.0,"active":293,"inventory":2824.0,"quoted":null,"velocity":2.7713,"demand_index":null,"sell_through":0.2875},{"tick":20438,"closes_at":1790874900.0,"recorded":true,"settled":false,"menu_n":556,"cost_floor":0.6502,"cost_mean":19.508,"price_open":26.485,"price_high":80.4012,"price_low":15.8725,"price_close":78.0985,"list_price":78.0985,"supply_units":24647,"supply_value":303491.99,"advancers":3,"decliners":2,"exec_n":45,"units":647,"desk_units":647,"holder_units":0,"notional":14433.45,"revenue":31757.54,"inventory_value":122002.64,"open":12.9314,"close":39.8889,"high":56.6402,"low":0.8009,"vwap":22.3083,"sold":564.0,"active":292,"inventory":2609.0,"quoted":null,"velocity":1.9315,"demand_index":null,"sell_through":0.2162},{"tick":20439,"closes_at":1790877600.0,"recorded":true,"settled":false,"menu_n":598,"cost_floor":1.0001,"cost_mean":14.747,"price_open":27.3625,"price_high":57.7779,"price_low":16.4017,"price_close":35.3848,"list_price":35.3848,"supply_units":25582,"supply_value":271713.53,"advancers":3,"decliners":2,"exec_n":41,"units":725,"desk_units":725,"holder_units":0,"notional":8058.59,"revenue":54447.65,"inventory_value":156798.85,"open":12.3681,"close":3.7695,"high":53.0385,"low":1.0865,"vwap":11.1153,"sold":938.0,"active":299,"inventory":3004.0,"quoted":null,"velocity":3.1371,"demand_index":null,"sell_through":0.3123},{"tick":20440,"closes_at":1790880300.0,"recorded":true,"settled":false,"menu_n":590,"cost_floor":0.5865,"cost_mean":15.88,"price_open":32.7141,"price_high":69.0973,"price_low":16.4126,"price_close":26.3409,"list_price":26.3409,"supply_units":23713,"supply_value":261993.34,"advancers":5,"decliners":2,"exec_n":48,"units":896,"desk_units":896,"holder_units":0,"notional":8916.1,"revenue":53257.48,"inventory_value":169286.64,"open":2.9622,"close":4.089,"high":53.931,"low":0.5865,"vwap":9.951,"sold":855.0,"active":310,"inventory":2890.0,"quoted":null,"velocity":2.7581,"demand_index":null,"sell_through":0.2958},{"tick":20441,"closes_at":1790883000.0,"recorded":true,"settled":false,"menu_n":588,"cost_floor":0.5366,"cost_mean":18.338,"price_open":52.1372,"price_high":63.8878,"price_low":18.8867,"price_close":30.4215,"list_price":30.4215,"supply_units":26747,"supply_value":365595.06,"advancers":2,"decliners":2,"exec_n":53,"units":806,"desk_units":806,"holder_units":0,"notional":12338.68,"revenue":47004.29,"inventory_value":159119.33,"open":24.7093,"close":3.5871,"high":52.539,"low":0.5366,"vwap":15.3085,"sold":664.0,"active":302,"inventory":2845.0,"quoted":null,"velocity":2.1987,"demand_index":null,"sell_through":0.2334},{"tick":20442,"closes_at":1790885700.0,"recorded":true,"settled":false,"menu_n":551,"cost_floor":0.622,"cost_mean":15.589,"price_open":31.8568,"price_high":47.1611,"price_low":18.9645,"price_close":24.4564,"list_price":24.4564,"supply_units":26356,"supply_value":293867.19,"advancers":1,"decliners":3,"exec_n":29,"units":1035,"desk_units":1035,"holder_units":0,"notional":14580.4,"revenue":38031.32,"inventory_value":144688.49,"open":3.155,"close":50.5998,"high":50.5998,"low":0.622,"vwap":14.0873,"sold":842.0,"active":306,"inventory":2919.0,"quoted":null,"velocity":2.7516,"demand_index":null,"sell_through":0.2885},{"tick":20443,"closes_at":1790888400.0,"recorded":true,"settled":false,"menu_n":602,"cost_floor":0.8897,"cost_mean":16.211,"price_open":21.3067,"price_high":50.2862,"price_low":17.8303,"price_close":31.982,"list_price":31.982,"supply_units":27292,"supply_value":331517.87,"advancers":1,"decliners":0,"exec_n":33,"units":590,"desk_units":590,"holder_units":0,"notional":2258.33,"revenue":39304.94,"inventory_value":131759.06,"open":2.463,"close":7.5324,"high":35.3366,"low":1.0403,"vwap":3.8277,"sold":773.0,"active":307,"inventory":2691.0,"quoted":null,"velocity":2.5179,"demand_index":null,"sell_through":0.2873}]}