{"market":"m45","cluster":null,"current_tick":20415,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":120,"rows":[{"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}]}