{"market":"m45","cluster":null,"current_tick":20415,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":240,"rows":[{"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":false,"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},{"tick":20400,"closes_at":1790772300.0,"recorded":true,"settled":false,"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},{"tick":20401,"closes_at":1790775000.0,"recorded":true,"settled":false,"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},{"tick":20402,"closes_at":1790777700.0,"recorded":true,"settled":false,"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},{"tick":20403,"closes_at":1790780400.0,"recorded":true,"settled":false,"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},{"tick":20404,"closes_at":1790783100.0,"recorded":true,"settled":false,"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},{"tick":20405,"closes_at":1790785800.0,"recorded":true,"settled":false,"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},{"tick":20406,"closes_at":1790788500.0,"recorded":true,"settled":false,"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},{"tick":20407,"closes_at":1790791200.0,"recorded":true,"settled":false,"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},{"tick":20408,"closes_at":1790793900.0,"recorded":true,"settled":false,"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},{"tick":20409,"closes_at":1790796600.0,"recorded":true,"settled":false,"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},{"tick":20410,"closes_at":1790799300.0,"recorded":true,"settled":false,"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}]}