{"market":"m45","cluster":null,"current_tick":20415,"settlement_horizon_ticks":16,"basis":"executed trades only: sales are observed, demand is not","count":48,"rows":[{"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}]}