{"market":"h10","cluster":null,"current_tick":1575,"settlement_horizon_ticks":8,"basis":"executed trades only: sales are observed, demand is not","count":120,"rows":[{"tick":1455,"closes_at":1788105600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":13.8754,"cost_mean":26.227,"price_open":34.2904,"price_high":34.7871,"price_low":34.2074,"price_close":34.6567,"list_price":34.6567,"supply_units":23400,"supply_value":613718.76,"advancers":24,"decliners":6,"exec_n":89,"units":319,"desk_units":319,"holder_units":0,"notional":6987.4,"revenue":6307.71,"inventory_value":25377.08,"open":23.9851,"close":16.3073,"high":37.7804,"low":13.8754,"vwap":21.9041,"sold":185.8,"active":328,"inventory":745.695,"quoted":654.8771,"velocity":0.5665,"demand_index":0.2837,"sell_through":0.2492,"desk_pnl":1650.95,"holder_pnl":0.0,"profitable_rate":0.6742,"downside_rate":0.1236,"exec_rate":0.14833333333333334},{"tick":1456,"closes_at":1788141600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":14.0244,"cost_mean":26.674,"price_open":34.542,"price_high":34.9002,"price_low":34.3616,"price_close":34.4893,"list_price":34.4893,"supply_units":29250,"supply_value":780207.75,"advancers":12,"decliners":18,"exec_n":148,"units":465,"desk_units":465,"holder_units":0,"notional":10880.56,"revenue":7684.58,"inventory_value":29267.5,"open":14.0244,"close":31.203,"high":36.0015,"low":14.0244,"vwap":23.3991,"sold":225.708,"active":360,"inventory":857.907,"quoted":732.4316,"velocity":0.627,"demand_index":0.3082,"sell_through":0.2631,"desk_pnl":1059.29,"holder_pnl":0.0,"profitable_rate":0.5541,"downside_rate":0.1149,"exec_rate":0.19733333333333333},{"tick":1457,"closes_at":1788177600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":13.3668,"cost_mean":25.919,"price_open":34.4766,"price_high":34.6083,"price_low":33.8362,"price_close":34.0481,"list_price":34.0481,"supply_units":35100,"supply_value":909753.63,"advancers":1,"decliners":29,"exec_n":161,"units":546,"desk_units":546,"holder_units":0,"notional":11822.01,"revenue":9057.72,"inventory_value":36768.82,"open":26.2538,"close":20.7833,"high":36.3707,"low":13.4352,"vwap":21.652,"sold":265.239,"active":444,"inventory":1073.231,"quoted":892.3387,"velocity":0.5974,"demand_index":0.2972,"sell_through":0.2471,"desk_pnl":2121.92,"holder_pnl":0.0,"profitable_rate":0.646,"downside_rate":0.118,"exec_rate":0.17888888888888888},{"tick":1458,"closes_at":1788213600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":12.2742,"cost_mean":25.828,"price_open":33.9626,"price_high":34.2872,"price_low":33.6083,"price_close":34.0021,"list_price":34.0021,"supply_units":40950,"supply_value":1057648.24,"advancers":14,"decliners":16,"exec_n":209,"units":641,"desk_units":641,"holder_units":0,"notional":13866.62,"revenue":10376.89,"inventory_value":45654.22,"open":21.9004,"close":14.6913,"high":36.4269,"low":12.8214,"vwap":21.6328,"sold":303.73,"active":540,"inventory":1333.028,"quoted":1088.0316,"velocity":0.5625,"demand_index":0.2792,"sell_through":0.2278,"desk_pnl":1849.35,"holder_pnl":0.0,"profitable_rate":0.5694,"downside_rate":0.0861,"exec_rate":0.19904761904761906},{"tick":1459,"closes_at":1788249600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":11.8875,"cost_mean":25.043,"price_open":34.0565,"price_high":34.181,"price_low":33.3995,"price_close":33.3995,"list_price":33.3995,"supply_units":46800,"supply_value":1172031.82,"advancers":1,"decliners":29,"exec_n":304,"units":913,"desk_units":913,"holder_units":0,"notional":18882.46,"revenue":13444.89,"inventory_value":56393.79,"open":13.0297,"close":26.2552,"high":37.8462,"low":12.0697,"vwap":20.6818,"sold":394.587,"active":678,"inventory":1653.41,"quoted":1302.5795,"velocity":0.582,"demand_index":0.3029,"sell_through":0.2387,"desk_pnl":2274.8,"holder_pnl":0.0,"profitable_rate":0.523,"downside_rate":0.125,"exec_rate":0.25333333333333335},{"tick":1460,"closes_at":1788285600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.1352,"cost_mean":24.596,"price_open":33.4467,"price_high":33.6544,"price_low":33.246,"price_close":33.5053,"list_price":33.5053,"supply_units":52650,"supply_value":1295004.16,"advancers":14,"decliners":16,"exec_n":351,"units":1028,"desk_units":1028,"holder_units":0,"notional":21582.11,"revenue":15406.37,"inventory_value":73311.62,"open":25.2887,"close":11.9572,"high":36.7366,"low":11.1352,"vwap":20.9943,"sold":453.111,"active":911,"inventory":2154.947,"quoted":1707.6244,"velocity":0.4974,"demand_index":0.2653,"sell_through":0.2103,"desk_pnl":1661.07,"holder_pnl":0.0,"profitable_rate":0.4729,"downside_rate":0.1168,"exec_rate":0.26},{"tick":1461,"closes_at":1788321600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.6328,"cost_mean":25.015,"price_open":33.6166,"price_high":33.9465,"price_low":33.4799,"price_close":33.8725,"list_price":33.8725,"supply_units":58500,"supply_value":1463354.54,"advancers":30,"decliners":0,"exec_n":404,"units":1181,"desk_units":1181,"holder_units":0,"notional":25991.09,"revenue":19913.78,"inventory_value":91839.62,"open":21.5154,"close":12.6755,"high":37.3299,"low":10.6328,"vwap":22.0077,"sold":587.746,"active":1179,"inventory":2715.837,"quoted":2154.3132,"velocity":0.4985,"demand_index":0.2728,"sell_through":0.2164,"desk_pnl":845.73,"holder_pnl":0.0,"profitable_rate":0.4777,"downside_rate":0.1139,"exec_rate":0.2693333333333333},{"tick":1462,"closes_at":1788357600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.4796,"cost_mean":24.653,"price_open":33.9111,"price_high":33.9571,"price_low":33.6482,"price_close":33.7275,"list_price":33.7275,"supply_units":64350,"supply_value":1586437.4,"advancers":8,"decliners":22,"exec_n":433,"units":1267,"desk_units":1267,"holder_units":0,"notional":26280.05,"revenue":21595.38,"inventory_value":111065.58,"open":17.9185,"close":17.2233,"high":37.7619,"low":10.4796,"vwap":20.7419,"sold":638.576,"active":1473,"inventory":3288.49,"quoted":2637.4893,"velocity":0.4335,"demand_index":0.2421,"sell_through":0.1942,"desk_pnl":1873.91,"holder_pnl":0.0,"profitable_rate":0.4642,"downside_rate":0.127,"exec_rate":0.26242424242424245},{"tick":1463,"closes_at":1788393600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.5517,"cost_mean":24.787,"price_open":33.7765,"price_high":34.0998,"price_low":33.7225,"price_close":33.9607,"list_price":33.9607,"supply_units":64350,"supply_value":1595030.7,"advancers":25,"decliners":5,"exec_n":477,"units":1347,"desk_units":1347,"holder_units":0,"notional":28339.73,"revenue":23161.07,"inventory_value":131641.5,"open":14.0849,"close":29.8539,"high":38.4497,"low":10.5517,"vwap":21.0391,"sold":685.841,"active":1768,"inventory":3897.655,"quoted":3076.5301,"velocity":0.3879,"demand_index":0.2229,"sell_through":0.176,"desk_pnl":989.1,"holder_pnl":0.0,"profitable_rate":0.4235,"downside_rate":0.109,"exec_rate":0.28909090909090907},{"tick":1464,"closes_at":1788429600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.0111,"cost_mean":24.274,"price_open":33.9389,"price_high":34.0444,"price_low":33.5038,"price_close":33.6725,"list_price":33.6725,"supply_units":64350,"supply_value":1562058.15,"advancers":3,"decliners":27,"exec_n":527,"units":1424,"desk_units":1424,"holder_units":0,"notional":28738.81,"revenue":28032.54,"inventory_value":153401.37,"open":25.0035,"close":10.6207,"high":37.3494,"low":10.0111,"vwap":20.1817,"sold":829.193,"active":2090,"inventory":4535.431,"quoted":3514.2456,"velocity":0.3967,"demand_index":0.236,"sell_through":0.1828,"desk_pnl":-105.75,"holder_pnl":0.0,"profitable_rate":0.4156,"downside_rate":0.1006,"exec_rate":0.3193939393939394},{"tick":1465,"closes_at":1788465600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.5618,"cost_mean":23.653,"price_open":33.7345,"price_high":33.7828,"price_low":33.3041,"price_close":33.4445,"list_price":33.4445,"supply_units":64350,"supply_value":1522084.55,"advancers":10,"decliners":20,"exec_n":470,"units":1290,"desk_units":1290,"holder_units":0,"notional":25959.52,"revenue":29622.6,"inventory_value":171644.8,"open":10.9297,"close":20.1926,"high":36.9441,"low":9.5618,"vwap":20.1237,"sold":875.709,"active":2416,"inventory":5076.064,"quoted":3972.0986,"velocity":0.3625,"demand_index":0.2205,"sell_through":0.1725,"desk_pnl":1006.76,"holder_pnl":0.0,"profitable_rate":0.4787,"downside_rate":0.1085,"exec_rate":0.28484848484848485},{"tick":1466,"closes_at":1788501600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.0545,"cost_mean":23.737,"price_open":33.4521,"price_high":33.8369,"price_low":33.2242,"price_close":33.618,"list_price":33.618,"supply_units":58500,"supply_value":1388605.28,"advancers":20,"decliners":10,"exec_n":448,"units":1257,"desk_units":1257,"holder_units":0,"notional":25328.0,"revenue":32466.21,"inventory_value":183110.77,"open":22.2897,"close":16.7325,"high":37.4872,"low":9.0545,"vwap":20.1496,"sold":961.371,"active":2676,"inventory":5431.359,"quoted":4242.1744,"velocity":0.3593,"demand_index":0.2266,"sell_through":0.177,"desk_pnl":867.97,"holder_pnl":0.0,"profitable_rate":0.4397,"downside_rate":0.1027,"exec_rate":0.2986666666666667},{"tick":1467,"closes_at":1788537600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.1254,"cost_mean":23.81,"price_open":33.613,"price_high":33.8473,"price_low":33.4765,"price_close":33.5941,"list_price":33.5941,"supply_units":58500,"supply_value":1392869.13,"advancers":15,"decliners":15,"exec_n":445,"units":1187,"desk_units":1187,"holder_units":0,"notional":22559.33,"revenue":33008.08,"inventory_value":189647.19,"open":14.5041,"close":14.9467,"high":37.7925,"low":9.453,"vwap":19.0053,"sold":980.065,"active":2858,"inventory":5639.469,"quoted":4450.9443,"velocity":0.3429,"demand_index":0.2202,"sell_through":0.1738,"desk_pnl":973.18,"holder_pnl":0.0,"profitable_rate":0.4112,"downside_rate":0.0742,"exec_rate":0.2966666666666667},{"tick":1468,"closes_at":1788573600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":9.0879,"cost_mean":23.213,"price_open":33.5663,"price_high":33.8096,"price_low":33.5111,"price_close":33.586,"list_price":33.586,"supply_units":52650,"supply_value":1222154.8,"advancers":15,"decliners":15,"exec_n":425,"units":1133,"desk_units":1133,"holder_units":0,"notional":21900.43,"revenue":32041.45,"inventory_value":191196.51,"open":11.285,"close":10.921,"high":38.1297,"low":9.1916,"vwap":19.3296,"sold":952.687,"active":2968,"inventory":5690.314,"quoted":4513.9637,"velocity":0.321,"demand_index":0.2111,"sell_through":0.1674,"desk_pnl":-154.96,"holder_pnl":0.0,"profitable_rate":0.4235,"downside_rate":0.1059,"exec_rate":0.3148148148148148},{"tick":1469,"closes_at":1788609600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":8.9325,"cost_mean":23.676,"price_open":33.7007,"price_high":33.9225,"price_low":33.3949,"price_close":33.8577,"list_price":33.8577,"supply_units":46800,"supply_value":1108059.64,"advancers":22,"decliners":8,"exec_n":356,"units":962,"desk_units":962,"holder_units":0,"notional":19133.12,"revenue":30582.4,"inventory_value":191153.1,"open":11.9662,"close":16.6418,"high":37.4335,"low":8.9325,"vwap":19.8889,"sold":910.001,"active":3026,"inventory":5689.849,"quoted":4529.0714,"velocity":0.3007,"demand_index":0.2009,"sell_through":0.1599,"desk_pnl":-1782.04,"holder_pnl":0.0,"profitable_rate":0.3736,"downside_rate":0.0955,"exec_rate":0.2966666666666667},{"tick":1470,"closes_at":1788645600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.0842,"cost_mean":23.776,"price_open":33.8189,"price_high":34.219,"price_low":33.7562,"price_close":34.1583,"list_price":34.1583,"supply_units":40950,"supply_value":973628.37,"advancers":26,"decliners":4,"exec_n":303,"units":837,"desk_units":837,"holder_units":0,"notional":16194.19,"revenue":30227.58,"inventory_value":185908.95,"open":17.6999,"close":21.3574,"high":36.2055,"low":9.0842,"vwap":19.3479,"sold":900.783,"active":2980,"inventory":5534.873,"quoted":4392.2421,"velocity":0.3023,"demand_index":0.2051,"sell_through":0.1627,"desk_pnl":-902.52,"holder_pnl":0.0,"profitable_rate":0.363,"downside_rate":0.1056,"exec_rate":0.2885714285714286},{"tick":1471,"closes_at":1788681600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.0862,"cost_mean":23.581,"price_open":34.1623,"price_high":34.2778,"price_low":33.8495,"price_close":34.137,"list_price":34.137,"supply_units":35100,"supply_value":827685.01,"advancers":17,"decliners":13,"exec_n":290,"units":747,"desk_units":747,"holder_units":0,"notional":14652.25,"revenue":25969.2,"inventory_value":175807.74,"open":25.6049,"close":16.7376,"high":36.8204,"low":9.0862,"vwap":19.6148,"sold":773.751,"active":2866,"inventory":5226.387,"quoted":4203.4275,"velocity":0.27,"demand_index":0.1841,"sell_through":0.148,"desk_pnl":-1327.58,"holder_pnl":0.0,"profitable_rate":0.369,"downside_rate":0.1207,"exec_rate":0.32222222222222224},{"tick":1472,"closes_at":1788717600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.2215,"cost_mean":23.771,"price_open":34.1845,"price_high":34.5457,"price_low":33.9449,"price_close":34.095,"list_price":34.095,"supply_units":29250,"supply_value":695311.36,"advancers":15,"decliners":15,"exec_n":225,"units":630,"desk_units":630,"holder_units":0,"notional":12527.35,"revenue":23539.17,"inventory_value":165796.29,"open":13.0211,"close":12.7424,"high":37.3384,"low":9.2487,"vwap":19.8847,"sold":700.835,"active":2724,"inventory":4920.241,"quoted":3953.2291,"velocity":0.2573,"demand_index":0.1773,"sell_through":0.1424,"desk_pnl":-313.06,"holder_pnl":0.0,"profitable_rate":0.3956,"downside_rate":0.1289,"exec_rate":0.3},{"tick":1473,"closes_at":1788753600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":8.9266,"cost_mean":23.989,"price_open":34.0672,"price_high":34.5138,"price_low":34.0672,"price_close":34.2101,"list_price":34.2101,"supply_units":23400,"supply_value":561342.65,"advancers":19,"decliners":11,"exec_n":176,"units":473,"desk_units":473,"holder_units":0,"notional":9681.02,"revenue":22321.0,"inventory_value":151832.56,"open":9.2638,"close":20.8652,"high":37.9981,"low":8.9266,"vwap":20.4673,"sold":662.084,"active":2469,"inventory":4494.102,"quoted":3618.4262,"velocity":0.2682,"demand_index":0.183,"sell_through":0.1473,"desk_pnl":-1038.37,"holder_pnl":0.0,"profitable_rate":0.3295,"downside_rate":0.0909,"exec_rate":0.29333333333333333},{"tick":1474,"closes_at":1788789600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":9.7849,"cost_mean":24.354,"price_open":34.3069,"price_high":35.0199,"price_low":34.1399,"price_close":34.8251,"list_price":34.8251,"supply_units":17550,"supply_value":427419.44,"advancers":30,"decliners":0,"exec_n":115,"units":353,"desk_units":353,"holder_units":0,"notional":7442.6,"revenue":20429.73,"inventory_value":136348.22,"open":11.4658,"close":17.3422,"high":34.7165,"low":9.9493,"vwap":21.0839,"sold":604.078,"active":2225,"inventory":4024.779,"quoted":3212.7702,"velocity":0.2715,"demand_index":0.188,"sell_through":0.1501,"desk_pnl":-848.73,"holder_pnl":0.0,"profitable_rate":0.3739,"downside_rate":0.1043,"exec_rate":0.25555555555555554},{"tick":1475,"closes_at":1788825600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":9.5344,"cost_mean":25.074,"price_open":34.9018,"price_high":35.1627,"price_low":34.7325,"price_close":34.8331,"list_price":34.8331,"supply_units":17550,"supply_value":440053.38,"advancers":17,"decliners":13,"exec_n":118,"units":354,"desk_units":354,"holder_units":0,"notional":7030.28,"revenue":16300.78,"inventory_value":118909.07,"open":29.0459,"close":25.9811,"high":37.6377,"low":10.2938,"vwap":19.8595,"sold":480.246,"active":1973,"inventory":3497.533,"quoted":2905.5838,"velocity":0.2434,"demand_index":0.1653,"sell_through":0.1373,"desk_pnl":-365.35,"holder_pnl":0.0,"profitable_rate":0.3644,"downside_rate":0.1017,"exec_rate":0.26222222222222225},{"tick":1476,"closes_at":1788861600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.6009,"cost_mean":24.752,"price_open":35.2445,"price_high":35.6572,"price_low":34.7364,"price_close":35.2523,"list_price":35.2523,"supply_units":11700,"supply_value":289597.65,"advancers":24,"decliners":6,"exec_n":72,"units":220,"desk_units":220,"holder_units":0,"notional":4582.67,"revenue":15253.57,"inventory_value":104804.53,"open":12.6174,"close":31.2276,"high":38.1268,"low":10.6009,"vwap":20.8303,"sold":448.027,"active":1698,"inventory":3067.952,"quoted":2543.0649,"velocity":0.2639,"demand_index":0.1762,"sell_through":0.146,"desk_pnl":187.14,"holder_pnl":0.0,"profitable_rate":0.3889,"downside_rate":0.1806,"exec_rate":0.24},{"tick":1477,"closes_at":1788897600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.2597,"cost_mean":25.22,"price_open":35.4243,"price_high":35.563,"price_low":34.7101,"price_close":35.2794,"list_price":35.2794,"supply_units":11700,"supply_value":295071.97,"advancers":14,"decliners":16,"exec_n":71,"units":208,"desk_units":208,"holder_units":0,"notional":4384.53,"revenue":11976.04,"inventory_value":87025.16,"open":24.3853,"close":20.8099,"high":38.8109,"low":10.6419,"vwap":21.0795,"sold":349.794,"active":1416,"inventory":2534.201,"quoted":2157.2662,"velocity":0.247,"demand_index":0.1621,"sell_through":0.138,"desk_pnl":-244.79,"holder_pnl":0.0,"profitable_rate":0.3944,"downside_rate":0.0845,"exec_rate":0.23666666666666666},{"tick":1478,"closes_at":1788933600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.8288,"cost_mean":24.527,"price_open":35.2329,"price_high":35.4097,"price_low":34.9731,"price_close":35.0208,"list_price":35.0208,"supply_units":17550,"supply_value":430456.11,"advancers":12,"decliners":18,"exec_n":113,"units":335,"desk_units":335,"holder_units":0,"notional":6553.55,"revenue":10013.93,"inventory_value":72686.29,"open":14.0894,"close":20.0238,"high":37.943,"low":10.8288,"vwap":19.5628,"sold":290.508,"active":1161,"inventory":2105.358,"quoted":1786.9204,"velocity":0.2502,"demand_index":0.1626,"sell_through":0.138,"desk_pnl":121.01,"holder_pnl":0.0,"profitable_rate":0.4159,"downside_rate":0.1504,"exec_rate":0.2511111111111111},{"tick":1479,"closes_at":1788969600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.7569,"cost_mean":25.358,"price_open":35.1594,"price_high":35.5306,"price_low":34.7578,"price_close":34.8127,"list_price":34.8127,"supply_units":17550,"supply_value":445038.34,"advancers":6,"decliners":24,"exec_n":100,"units":284,"desk_units":284,"holder_units":0,"notional":5904.92,"revenue":8884.35,"inventory_value":65910.33,"open":20.4569,"close":19.953,"high":38.569,"low":11.3016,"vwap":20.792,"sold":255.736,"active":1002,"inventory":1898.388,"quoted":1547.1335,"velocity":0.2552,"demand_index":0.1653,"sell_through":0.1347,"desk_pnl":-1017.34,"holder_pnl":0.0,"profitable_rate":0.28,"downside_rate":0.1,"exec_rate":0.2222222222222222},{"tick":1480,"closes_at":1789005600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":10.7392,"cost_mean":25.004,"price_open":34.831,"price_high":35.1791,"price_low":34.6848,"price_close":35.1168,"list_price":35.1168,"supply_units":23400,"supply_value":585096.65,"advancers":22,"decliners":8,"exec_n":141,"units":430,"desk_units":430,"holder_units":0,"notional":9098.8,"revenue":8139.48,"inventory_value":58959.58,"open":27.3922,"close":18.3846,"high":37.5838,"low":10.7392,"vwap":21.16,"sold":233.212,"active":852,"inventory":1689.139,"quoted":1386.3848,"velocity":0.2737,"demand_index":0.1682,"sell_through":0.1381,"desk_pnl":-1474.27,"holder_pnl":0.0,"profitable_rate":0.3546,"downside_rate":0.1135,"exec_rate":0.235},{"tick":1481,"closes_at":1789041600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":11.0648,"cost_mean":25.382,"price_open":35.0936,"price_high":35.6471,"price_low":34.882,"price_close":35.5303,"list_price":35.5303,"supply_units":29250,"supply_value":742437.57,"advancers":29,"decliners":1,"exec_n":166,"units":490,"desk_units":490,"holder_units":0,"notional":10929.27,"revenue":7187.51,"inventory_value":59884.67,"open":28.0541,"close":13.6789,"high":37.6473,"low":11.0744,"vwap":22.3046,"sold":205.568,"active":810,"inventory":1710.499,"quoted":1386.0306,"velocity":0.2538,"demand_index":0.1483,"sell_through":0.1202,"desk_pnl":-2179.39,"holder_pnl":0.0,"profitable_rate":0.3012,"downside_rate":0.0783,"exec_rate":0.22133333333333333},{"tick":1482,"closes_at":1789077600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":11.77,"cost_mean":26.236,"price_open":35.7051,"price_high":35.7238,"price_low":35.1978,"price_close":35.3297,"list_price":35.3297,"supply_units":35100,"supply_value":920900.67,"advancers":10,"decliners":20,"exec_n":186,"units":574,"desk_units":574,"holder_units":0,"notional":12346.28,"revenue":8375.86,"inventory_value":64824.52,"open":21.8803,"close":12.5887,"high":38.058,"low":11.8462,"vwap":21.5092,"sold":238.621,"active":820,"inventory":1847.27,"quoted":1455.5033,"velocity":0.291,"demand_index":0.1639,"sell_through":0.1292,"desk_pnl":-1904.28,"holder_pnl":0.0,"profitable_rate":0.3387,"downside_rate":0.1183,"exec_rate":0.20666666666666667},{"tick":1483,"closes_at":1789113600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":11.4216,"cost_mean":26.27,"price_open":35.3798,"price_high":35.599,"price_low":34.87,"price_close":35.0219,"list_price":35.0219,"supply_units":40950,"supply_value":1075741.71,"advancers":1,"decliners":29,"exec_n":234,"units":743,"desk_units":743,"holder_units":0,"notional":17031.55,"revenue":8452.22,"inventory_value":73046.64,"open":21.0448,"close":24.6692,"high":39.004,"low":11.4216,"vwap":22.9227,"sold":240.438,"active":895,"inventory":2075.109,"quoted":1608.1633,"velocity":0.2686,"demand_index":0.1495,"sell_through":0.1159,"desk_pnl":-3268.13,"holder_pnl":0.0,"profitable_rate":0.2991,"downside_rate":0.1154,"exec_rate":0.22285714285714286},{"tick":1484,"closes_at":1789149600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":10.9661,"cost_mean":25.369,"price_open":35.0666,"price_high":35.0726,"price_low":34.2528,"price_close":34.2528,"list_price":34.2528,"supply_units":46800,"supply_value":1187256.93,"advancers":0,"decliners":30,"exec_n":270,"units":835,"desk_units":835,"holder_units":0,"notional":17741.48,"revenue":10739.45,"inventory_value":86878.41,"open":29.7383,"close":23.7746,"high":37.8816,"low":10.9661,"vwap":21.2473,"sold":305.127,"active":1011,"inventory":2468.667,"quoted":1873.0446,"velocity":0.3018,"demand_index":0.1629,"sell_through":0.1236,"desk_pnl":-1289.82,"holder_pnl":0.0,"profitable_rate":0.4333,"downside_rate":0.1185,"exec_rate":0.225},{"tick":1485,"closes_at":1789185600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.7955,"cost_mean":24.976,"price_open":34.2944,"price_high":34.4925,"price_low":33.8529,"price_close":33.9446,"list_price":33.9446,"supply_units":52650,"supply_value":1314972.55,"advancers":0,"decliners":30,"exec_n":309,"units":940,"desk_units":940,"holder_units":0,"notional":19541.93,"revenue":11700.06,"inventory_value":103223.16,"open":31.754,"close":19.8882,"high":38.6787,"low":11.32,"vwap":20.7893,"sold":334.579,"active":1202,"inventory":2948.192,"quoted":2257.8145,"velocity":0.2784,"demand_index":0.1482,"sell_through":0.1135,"desk_pnl":-1267.75,"holder_pnl":0.0,"profitable_rate":0.3851,"downside_rate":0.1294,"exec_rate":0.2288888888888889},{"tick":1486,"closes_at":1789221600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.0839,"cost_mean":24.557,"price_open":33.854,"price_high":34.0205,"price_low":33.5064,"price_close":33.5658,"list_price":33.5658,"supply_units":58500,"supply_value":1436593.2,"advancers":2,"decliners":28,"exec_n":332,"units":1005,"desk_units":1005,"holder_units":0,"notional":20310.73,"revenue":15842.29,"inventory_value":121472.56,"open":24.4272,"close":18.5236,"high":37.3373,"low":11.3502,"vwap":20.2097,"sold":455.769,"active":1426,"inventory":3494.816,"quoted":2664.2422,"velocity":0.3196,"demand_index":0.1711,"sell_through":0.1304,"desk_pnl":-2011.49,"holder_pnl":0.0,"profitable_rate":0.3765,"downside_rate":0.1024,"exec_rate":0.22133333333333333},{"tick":1487,"closes_at":1789257600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.6885,"cost_mean":24.84,"price_open":33.5502,"price_high":33.5851,"price_low":33.1568,"price_close":33.2981,"list_price":33.2981,"supply_units":64350,"supply_value":1598458.91,"advancers":3,"decliners":27,"exec_n":323,"units":1000,"desk_units":1000,"holder_units":0,"notional":21030.12,"revenue":17385.86,"inventory_value":136284.29,"open":29.6862,"close":17.1661,"high":37.1082,"low":10.6885,"vwap":21.0301,"sold":504.041,"active":1642,"inventory":3951.336,"quoted":3089.7111,"velocity":0.307,"demand_index":0.1631,"sell_through":0.1276,"desk_pnl":-4911.22,"holder_pnl":0.0,"profitable_rate":0.3127,"downside_rate":0.0929,"exec_rate":0.19575757575757577},{"tick":1488,"closes_at":1789293600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.2557,"cost_mean":25.076,"price_open":33.2506,"price_high":33.7378,"price_low":33.141,"price_close":33.518,"list_price":33.518,"supply_units":64350,"supply_value":1613637.51,"advancers":22,"decliners":8,"exec_n":316,"units":984,"desk_units":984,"holder_units":0,"notional":20932.45,"revenue":19069.4,"inventory_value":148550.08,"open":27.8057,"close":16.918,"high":37.3705,"low":11.3774,"vwap":21.2728,"sold":555.862,"active":1839,"inventory":4345.313,"quoted":3487.0853,"velocity":0.3023,"demand_index":0.1594,"sell_through":0.1279,"desk_pnl":-5130.87,"holder_pnl":0.0,"profitable_rate":0.3228,"downside_rate":0.1076,"exec_rate":0.19151515151515153},{"tick":1489,"closes_at":1789329600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.6448,"cost_mean":24.905,"price_open":33.5137,"price_high":33.5606,"price_low":32.642,"price_close":32.7341,"list_price":32.7341,"supply_units":64350,"supply_value":1602615.11,"advancers":0,"decliners":30,"exec_n":354,"units":1083,"desk_units":1083,"holder_units":0,"notional":22353.5,"revenue":20610.37,"inventory_value":157414.23,"open":27.6042,"close":15.0703,"high":36.4464,"low":11.6448,"vwap":20.6403,"sold":605.015,"active":1985,"inventory":4630.475,"quoted":3739.3817,"velocity":0.3048,"demand_index":0.1618,"sell_through":0.1307,"desk_pnl":-5345.44,"holder_pnl":0.0,"profitable_rate":0.3164,"downside_rate":0.1186,"exec_rate":0.21454545454545454},{"tick":1490,"closes_at":1789365600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.1694,"cost_mean":24.437,"price_open":32.7772,"price_high":33.1337,"price_low":32.6801,"price_close":33.0944,"list_price":33.0944,"supply_units":64350,"supply_value":1572497.0,"advancers":26,"decliners":4,"exec_n":345,"units":1085,"desk_units":1085,"holder_units":0,"notional":22458.53,"revenue":19921.6,"inventory_value":166723.9,"open":20.0863,"close":16.1737,"high":35.6675,"low":11.8376,"vwap":20.6991,"sold":589.245,"active":2141,"inventory":4942.819,"quoted":4008.8411,"velocity":0.2752,"demand_index":0.147,"sell_through":0.1192,"desk_pnl":-4000.3,"holder_pnl":0.0,"profitable_rate":0.3449,"downside_rate":0.1159,"exec_rate":0.20909090909090908},{"tick":1491,"closes_at":1789401600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":12.4596,"cost_mean":25.078,"price_open":33.1622,"price_high":33.4275,"price_low":32.8499,"price_close":33.0736,"list_price":33.0736,"supply_units":58500,"supply_value":1467078.64,"advancers":14,"decliners":16,"exec_n":305,"units":1001,"desk_units":1001,"holder_units":0,"notional":21250.54,"revenue":20760.54,"inventory_value":175597.85,"open":16.106,"close":25.8731,"high":37.0524,"low":12.4596,"vwap":21.2293,"sold":618.406,"active":2286,"inventory":5250.767,"quoted":4311.6362,"velocity":0.2705,"demand_index":0.1434,"sell_through":0.1178,"desk_pnl":-3969.33,"holder_pnl":0.0,"profitable_rate":0.3508,"downside_rate":0.0951,"exec_rate":0.20333333333333334},{"tick":1492,"closes_at":1789437600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.0527,"cost_mean":25.219,"price_open":33.1395,"price_high":33.3774,"price_low":32.9693,"price_close":33.1484,"list_price":33.1484,"supply_units":58500,"supply_value":1475288.32,"advancers":22,"decliners":8,"exec_n":326,"units":997,"desk_units":997,"holder_units":0,"notional":21158.51,"revenue":22812.65,"inventory_value":179598.75,"open":16.3783,"close":19.674,"high":37.5664,"low":13.0527,"vwap":21.2222,"sold":684.984,"active":2337,"inventory":5403.286,"quoted":4437.5828,"velocity":0.2931,"demand_index":0.1544,"sell_through":0.1268,"desk_pnl":-2631.84,"holder_pnl":0.0,"profitable_rate":0.3712,"downside_rate":0.0859,"exec_rate":0.21733333333333332},{"tick":1493,"closes_at":1789473600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":13.579,"cost_mean":25.753,"price_open":33.0543,"price_high":33.3731,"price_low":32.6653,"price_close":32.7809,"list_price":32.7809,"supply_units":52650,"supply_value":1355883.79,"advancers":0,"decliners":30,"exec_n":282,"units":874,"desk_units":874,"holder_units":0,"notional":20198.0,"revenue":23697.86,"inventory_value":181892.81,"open":18.3698,"close":19.4332,"high":36.9562,"low":13.7216,"vwap":23.1098,"sold":715.458,"active":2406,"inventory":5490.482,"quoted":4544.2671,"velocity":0.2974,"demand_index":0.1574,"sell_through":0.1303,"desk_pnl":-4800.65,"holder_pnl":0.0,"profitable_rate":0.3014,"downside_rate":0.1028,"exec_rate":0.2088888888888889},{"tick":1494,"closes_at":1789509600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":14.1316,"cost_mean":25.729,"price_open":32.7757,"price_high":33.3298,"price_low":32.6295,"price_close":33.1826,"list_price":33.1826,"supply_units":46800,"supply_value":1204132.82,"advancers":30,"decliners":0,"exec_n":264,"units":844,"desk_units":844,"holder_units":0,"notional":19571.45,"revenue":24215.29,"inventory_value":178176.68,"open":24.9664,"close":17.239,"high":37.0789,"low":14.1316,"vwap":23.1889,"sold":734.073,"active":2375,"inventory":5394.681,"quoted":4502.8853,"velocity":0.3091,"demand_index":0.163,"sell_through":0.1361,"desk_pnl":-4447.89,"holder_pnl":0.0,"profitable_rate":0.3258,"downside_rate":0.1515,"exec_rate":0.22},{"tick":1495,"closes_at":1789545600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":14.868,"cost_mean":26.536,"price_open":33.2368,"price_high":33.4139,"price_low":33.017,"price_close":33.1618,"list_price":33.1618,"supply_units":40950,"supply_value":1086667.39,"advancers":12,"decliners":18,"exec_n":213,"units":646,"desk_units":646,"holder_units":0,"notional":15594.3,"revenue":21237.59,"inventory_value":171477.82,"open":20.3562,"close":15.8517,"high":37.0691,"low":14.9752,"vwap":24.1398,"sold":647.243,"active":2328,"inventory":5203.521,"quoted":4490.0137,"velocity":0.278,"demand_index":0.1442,"sell_through":0.1244,"desk_pnl":-4461.02,"holder_pnl":0.0,"profitable_rate":0.2676,"downside_rate":0.108,"exec_rate":0.20285714285714285},{"tick":1496,"closes_at":1789581600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":15.44,"cost_mean":26.351,"price_open":33.1409,"price_high":33.3462,"price_low":32.8695,"price_close":33.0089,"list_price":33.0089,"supply_units":35100,"supply_value":924924.59,"advancers":9,"decliners":21,"exec_n":192,"units":612,"desk_units":612,"holder_units":0,"notional":14440.09,"revenue":21787.19,"inventory_value":159916.28,"open":19.2633,"close":18.5302,"high":37.3061,"low":15.44,"vwap":23.5949,"sold":662.451,"active":2206,"inventory":4852.066,"quoted":4234.408,"velocity":0.3003,"demand_index":0.1564,"sell_through":0.1365,"desk_pnl":-3340.94,"holder_pnl":0.0,"profitable_rate":0.3594,"downside_rate":0.0938,"exec_rate":0.21333333333333335},{"tick":1497,"closes_at":1789617600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":15.6027,"cost_mean":26.309,"price_open":32.9258,"price_high":33.0468,"price_low":32.6573,"price_close":32.8109,"list_price":32.8109,"supply_units":29250,"supply_value":769528.14,"advancers":10,"decliners":19,"exec_n":168,"units":516,"desk_units":516,"holder_units":0,"notional":11883.52,"revenue":20302.15,"inventory_value":146722.54,"open":19.6245,"close":18.9047,"high":37.0314,"low":15.8835,"vwap":23.0301,"sold":618.761,"active":2058,"inventory":4457.3,"quoted":3903.394,"velocity":0.3007,"demand_index":0.1585,"sell_through":0.1388,"desk_pnl":-3503.65,"holder_pnl":0.0,"profitable_rate":0.2917,"downside_rate":0.1429,"exec_rate":0.224},{"tick":1498,"closes_at":1789653600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":16.1197,"cost_mean":26.777,"price_open":32.8234,"price_high":33.2532,"price_low":32.7035,"price_close":32.8575,"list_price":32.8575,"supply_units":23400,"supply_value":626584.58,"advancers":19,"decliners":11,"exec_n":111,"units":367,"desk_units":367,"holder_units":0,"notional":8562.47,"revenue":18779.62,"inventory_value":130576.11,"open":21.8913,"close":35.7848,"high":37.3938,"low":16.1197,"vwap":23.331,"sold":573.214,"active":1860,"inventory":3970.161,"quoted":3538.3149,"velocity":0.3082,"demand_index":0.162,"sell_through":0.1444,"desk_pnl":-2139.34,"holder_pnl":0.0,"profitable_rate":0.3063,"downside_rate":0.1171,"exec_rate":0.185},{"tick":1499,"closes_at":1789689600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.1342,"cost_mean":26.858,"price_open":32.8358,"price_high":33.0008,"price_low":32.2839,"price_close":32.4891,"list_price":32.4891,"supply_units":17550,"supply_value":471364.82,"advancers":2,"decliners":28,"exec_n":88,"units":290,"desk_units":290,"holder_units":0,"notional":6904.85,"revenue":15258.37,"inventory_value":112812.53,"open":17.7149,"close":22.7689,"high":34.8634,"low":16.4437,"vwap":23.8098,"sold":464.576,"active":1624,"inventory":3428.367,"quoted":3076.6679,"velocity":0.2861,"demand_index":0.151,"sell_through":0.1355,"desk_pnl":-713.9,"holder_pnl":0.0,"profitable_rate":0.4318,"downside_rate":0.0909,"exec_rate":0.19555555555555557},{"tick":1500,"closes_at":1789725600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.9532,"cost_mean":26.682,"price_open":32.4219,"price_high":32.9032,"price_low":32.1384,"price_close":32.7944,"list_price":32.7944,"supply_units":17550,"supply_value":468261.44,"advancers":24,"decliners":6,"exec_n":71,"units":266,"desk_units":266,"holder_units":0,"notional":6576.03,"revenue":14044.44,"inventory_value":96825.04,"open":18.5328,"close":21.1151,"high":35.4977,"low":17.2423,"vwap":24.7219,"sold":428.448,"active":1423,"inventory":2945.524,"quoted":2665.0479,"velocity":0.3011,"demand_index":0.1608,"sell_through":0.1455,"desk_pnl":-822.83,"holder_pnl":0.0,"profitable_rate":0.3944,"downside_rate":0.0704,"exec_rate":0.15777777777777777},{"tick":1501,"closes_at":1789761600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":17.7562,"cost_mean":27.447,"price_open":32.953,"price_high":33.586,"price_low":32.583,"price_close":33.4226,"list_price":33.4226,"supply_units":11700,"supply_value":321124.63,"advancers":30,"decliners":0,"exec_n":48,"units":168,"desk_units":168,"holder_units":0,"notional":4226.94,"revenue":12958.48,"inventory_value":82338.3,"open":30.8493,"close":22.5859,"high":37.473,"low":18.3437,"vwap":25.1604,"sold":395.824,"active":1202,"inventory":2510.441,"quoted":2293.8634,"velocity":0.3293,"demand_index":0.1726,"sell_through":0.1577,"desk_pnl":-585.81,"holder_pnl":0.0,"profitable_rate":0.4167,"downside_rate":0.0833,"exec_rate":0.16},{"tick":1502,"closes_at":1789797600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.857,"cost_mean":28.671,"price_open":33.5739,"price_high":33.7776,"price_low":33.0459,"price_close":33.573,"list_price":33.573,"supply_units":11700,"supply_value":335455.88,"advancers":25,"decliners":5,"exec_n":43,"units":163,"desk_units":163,"holder_units":0,"notional":4425.38,"revenue":10815.73,"inventory_value":66448.6,"open":20.7029,"close":32.2882,"high":35.949,"low":18.9555,"vwap":27.1496,"sold":330.768,"active":985,"inventory":2025.786,"quoted":1924.2365,"velocity":0.3358,"demand_index":0.1719,"sell_through":0.1633,"desk_pnl":-510.8,"holder_pnl":0.0,"profitable_rate":0.4419,"downside_rate":0.0698,"exec_rate":0.14333333333333334},{"tick":1503,"closes_at":1789833600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.1763,"cost_mean":28.908,"price_open":33.6352,"price_high":33.9638,"price_low":33.1581,"price_close":33.3142,"list_price":33.3142,"supply_units":17550,"supply_value":507341.03,"advancers":6,"decliners":24,"exec_n":55,"units":213,"desk_units":213,"holder_units":0,"notional":5399.07,"revenue":7969.87,"inventory_value":53230.36,"open":25.7762,"close":30.9624,"high":37.7765,"low":19.1763,"vwap":25.3477,"sold":243.695,"active":794,"inventory":1620.783,"quoted":1540.6002,"velocity":0.3069,"demand_index":0.1582,"sell_through":0.1504,"desk_pnl":-590.28,"holder_pnl":0.0,"profitable_rate":0.4,"downside_rate":0.2364,"exec_rate":0.12222222222222222},{"tick":1504,"closes_at":1789869600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.6878,"cost_mean":28.842,"price_open":33.3871,"price_high":33.7629,"price_low":33.1176,"price_close":33.6021,"list_price":33.6021,"supply_units":17550,"supply_value":506177.65,"advancers":24,"decliners":6,"exec_n":66,"units":231,"desk_units":231,"holder_units":0,"notional":5968.62,"revenue":8248.88,"inventory_value":45717.82,"open":29.9127,"close":28.9303,"high":37.3872,"low":19.6878,"vwap":25.8382,"sold":251.2,"active":663,"inventory":1389.503,"quoted":1362.7039,"velocity":0.3789,"demand_index":0.1843,"sell_through":0.1808,"desk_pnl":-811.79,"holder_pnl":0.0,"profitable_rate":0.4242,"downside_rate":0.1061,"exec_rate":0.14666666666666667},{"tick":1505,"closes_at":1789905600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":20.3423,"cost_mean":28.812,"price_open":33.4571,"price_high":33.6798,"price_low":33.1561,"price_close":33.478,"list_price":33.478,"supply_units":23400,"supply_value":674194.85,"advancers":10,"decliners":20,"exec_n":71,"units":277,"desk_units":277,"holder_units":0,"notional":7476.19,"revenue":6510.44,"inventory_value":39511.18,"open":26.202,"close":24.4134,"high":35.7881,"low":20.8131,"vwap":26.9899,"sold":197.73,"active":548,"inventory":1198.393,"quoted":1132.0317,"velocity":0.3608,"demand_index":0.1747,"sell_through":0.165,"desk_pnl":-723.71,"holder_pnl":0.0,"profitable_rate":0.507,"downside_rate":0.1268,"exec_rate":0.11833333333333333},{"tick":1506,"closes_at":1789941600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":20.7087,"cost_mean":29.306,"price_open":33.4454,"price_high":33.646,"price_low":33.1655,"price_close":33.544,"list_price":33.544,"supply_units":29250,"supply_value":857198.11,"advancers":16,"decliners":14,"exec_n":108,"units":401,"desk_units":401,"holder_units":0,"notional":10577.15,"revenue":7338.97,"inventory_value":36698.8,"open":24.0923,"close":25.3617,"high":36.2164,"low":20.9909,"vwap":26.3769,"sold":222.108,"active":470,"inventory":1108.383,"quoted":1041.0598,"velocity":0.4726,"demand_index":0.2133,"sell_through":0.2004,"desk_pnl":-697.48,"holder_pnl":0.0,"profitable_rate":0.5093,"downside_rate":0.1019,"exec_rate":0.144},{"tick":1507,"closes_at":1789977600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":20.5538,"cost_mean":29.308,"price_open":33.3563,"price_high":33.4525,"price_low":32.9635,"price_close":32.9811,"list_price":32.9811,"supply_units":35100,"supply_value":1028725.77,"advancers":1,"decliners":29,"exec_n":85,"units":355,"desk_units":355,"holder_units":0,"notional":9314.18,"revenue":6717.69,"inventory_value":39134.37,"open":26.3055,"close":30.7415,"high":36.4777,"low":20.8586,"vwap":26.2371,"sold":202.499,"active":472,"inventory":1179.274,"quoted":1076.8987,"velocity":0.429,"demand_index":0.188,"sell_through":0.1717,"desk_pnl":-424.17,"holder_pnl":0.0,"profitable_rate":0.5529,"downside_rate":0.1176,"exec_rate":0.09444444444444444},{"tick":1508,"closes_at":1790013600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":20.9964,"cost_mean":29.401,"price_open":32.9815,"price_high":33.3307,"price_low":32.9103,"price_close":33.2083,"list_price":33.2083,"supply_units":40950,"supply_value":1203982.57,"advancers":24,"decliners":6,"exec_n":106,"units":408,"desk_units":408,"holder_units":0,"notional":11140.27,"revenue":8469.05,"inventory_value":42338.28,"open":27.3899,"close":24.9906,"high":35.7257,"low":21.6062,"vwap":27.3046,"sold":255.15,"active":476,"inventory":1276.571,"quoted":1147.8037,"velocity":0.536,"demand_index":0.2223,"sell_through":0.1999,"desk_pnl":-1789.76,"holder_pnl":0.0,"profitable_rate":0.4151,"downside_rate":0.1321,"exec_rate":0.10095238095238095},{"tick":1509,"closes_at":1790049600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":21.7526,"cost_mean":29.786,"price_open":33.2248,"price_high":33.4082,"price_low":33.0605,"price_close":33.185,"list_price":33.185,"supply_units":46800,"supply_value":1393987.0,"advancers":14,"decliners":16,"exec_n":113,"units":466,"desk_units":466,"holder_units":0,"notional":13200.94,"revenue":8960.48,"inventory_value":45780.36,"open":34.5285,"close":25.7262,"high":36.9838,"low":21.9532,"vwap":28.3282,"sold":270.657,"active":509,"inventory":1382.42,"quoted":1241.7462,"velocity":0.5317,"demand_index":0.218,"sell_through":0.1958,"desk_pnl":-2812.98,"holder_pnl":0.0,"profitable_rate":0.3097,"downside_rate":0.1681,"exec_rate":0.09416666666666666},{"tick":1510,"closes_at":1790085600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":22.359,"cost_mean":30.218,"price_open":33.297,"price_high":33.5244,"price_low":33.0656,"price_close":33.5138,"list_price":33.5138,"supply_units":52650,"supply_value":1590953.83,"advancers":22,"decliners":8,"exec_n":116,"units":447,"desk_units":447,"holder_units":0,"notional":12540.59,"revenue":10201.42,"inventory_value":51226.02,"open":28.7053,"close":25.1905,"high":36.7983,"low":22.3936,"vwap":28.055,"sold":307.813,"active":563,"inventory":1546.841,"quoted":1431.3441,"velocity":0.5467,"demand_index":0.2151,"sell_through":0.199,"desk_pnl":-2219.06,"holder_pnl":0.0,"profitable_rate":0.3276,"downside_rate":0.1207,"exec_rate":0.08592592592592592},{"tick":1511,"closes_at":1790121600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":22.864,"cost_mean":30.323,"price_open":33.6574,"price_high":33.6574,"price_low":33.0921,"price_close":33.1828,"list_price":33.1828,"supply_units":58500,"supply_value":1773906.29,"advancers":4,"decliners":26,"exec_n":143,"units":577,"desk_units":577,"holder_units":0,"notional":16724.1,"revenue":10917.25,"inventory_value":55193.54,"open":33.5301,"close":34.3675,"high":37.4356,"low":23.1979,"vwap":28.9846,"sold":329.328,"active":626,"inventory":1665.321,"quoted":1571.0628,"velocity":0.5261,"demand_index":0.2096,"sell_through":0.1978,"desk_pnl":-2677.73,"holder_pnl":0.0,"profitable_rate":0.3287,"downside_rate":0.0769,"exec_rate":0.09533333333333334},{"tick":1512,"closes_at":1790157600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.4309,"cost_mean":30.14,"price_open":33.0797,"price_high":33.1274,"price_low":32.5926,"price_close":32.6065,"list_price":32.6065,"supply_units":64350,"supply_value":1939503.89,"advancers":0,"decliners":30,"exec_n":142,"units":583,"desk_units":583,"holder_units":0,"notional":16871.36,"revenue":11695.97,"inventory_value":62471.82,"open":25.1234,"close":32.804,"high":37.1661,"low":23.3347,"vwap":28.9389,"sold":352.209,"active":689,"inventory":1880.03,"quoted":1740.6481,"velocity":0.5112,"demand_index":0.2023,"sell_through":0.1873,"desk_pnl":-2867.22,"holder_pnl":0.0,"profitable_rate":0.3028,"downside_rate":0.0775,"exec_rate":0.08606060606060606},{"tick":1513,"closes_at":1790193600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.503,"cost_mean":30.139,"price_open":32.5146,"price_high":33.1472,"price_low":32.4876,"price_close":33.0451,"list_price":33.0451,"supply_units":64350,"supply_value":1939421.37,"advancers":27,"decliners":3,"exec_n":137,"units":555,"desk_units":555,"holder_units":0,"notional":16015.33,"revenue":12830.5,"inventory_value":68772.57,"open":30.241,"close":26.7074,"high":37.0677,"low":23.2174,"vwap":28.8565,"sold":386.874,"active":745,"inventory":2071.254,"quoted":1921.7652,"velocity":0.5193,"demand_index":0.2013,"sell_through":0.1868,"desk_pnl":-2913.02,"holder_pnl":0.0,"profitable_rate":0.3285,"downside_rate":0.1533,"exec_rate":0.08303030303030302},{"tick":1514,"closes_at":1790229600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.3017,"cost_mean":30.59,"price_open":32.9765,"price_high":33.4326,"price_low":32.863,"price_close":33.2002,"list_price":33.2002,"supply_units":64350,"supply_value":1968491.28,"advancers":19,"decliners":11,"exec_n":141,"units":565,"desk_units":565,"holder_units":0,"notional":16473.67,"revenue":13767.48,"inventory_value":73191.93,"open":32.1088,"close":29.658,"high":37.4027,"low":23.9626,"vwap":29.1569,"sold":414.114,"active":795,"inventory":2206.623,"quoted":2055.4589,"velocity":0.5209,"demand_index":0.2015,"sell_through":0.1877,"desk_pnl":-2498.03,"holder_pnl":0.0,"profitable_rate":0.3121,"downside_rate":0.0993,"exec_rate":0.08545454545454545},{"tick":1515,"closes_at":1790265600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.6215,"cost_mean":30.435,"price_open":33.1296,"price_high":33.1941,"price_low":32.7177,"price_close":32.887,"list_price":32.887,"supply_units":64350,"supply_value":1958490.32,"advancers":3,"decliners":27,"exec_n":108,"units":447,"desk_units":447,"holder_units":0,"notional":13066.02,"revenue":15663.79,"inventory_value":76885.41,"open":34.6187,"close":27.7359,"high":36.5737,"low":24.1543,"vwap":29.2305,"sold":471.15,"active":845,"inventory":2315.738,"quoted":2223.7433,"velocity":0.5576,"demand_index":0.2119,"sell_through":0.2035,"desk_pnl":-2257.04,"holder_pnl":0.0,"profitable_rate":0.3426,"downside_rate":0.1204,"exec_rate":0.06545454545454546},{"tick":1516,"closes_at":1790301600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.839,"cost_mean":30.631,"price_open":32.8281,"price_high":33.0097,"price_low":32.5718,"price_close":32.9348,"list_price":32.9348,"supply_units":58500,"supply_value":1791927.44,"advancers":19,"decliners":11,"exec_n":104,"units":439,"desk_units":439,"holder_units":0,"notional":12689.88,"revenue":14258.44,"inventory_value":74938.21,"open":30.9797,"close":26.8963,"high":36.9164,"low":24.7282,"vwap":28.9063,"sold":429.231,"active":850,"inventory":2258.406,"quoted":2237.9964,"velocity":0.505,"demand_index":0.1918,"sell_through":0.1901,"desk_pnl":-3034.7,"holder_pnl":0.0,"profitable_rate":0.2885,"downside_rate":0.0865,"exec_rate":0.06933333333333333},{"tick":1517,"closes_at":1790337600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.9188,"cost_mean":30.82,"price_open":32.7778,"price_high":33.192,"price_low":32.7461,"price_close":32.9821,"list_price":32.9821,"supply_units":58500,"supply_value":1802962.29,"advancers":16,"decliners":14,"exec_n":110,"units":434,"desk_units":434,"holder_units":0,"notional":12627.86,"revenue":15976.24,"inventory_value":73109.56,"open":33.7861,"close":25.3421,"high":36.4807,"low":24.8185,"vwap":29.0965,"sold":481.476,"active":837,"inventory":2207.511,"quoted":2218.8588,"velocity":0.5752,"demand_index":0.217,"sell_through":0.2181,"desk_pnl":-4004.09,"holder_pnl":0.0,"profitable_rate":0.2182,"downside_rate":0.1273,"exec_rate":0.07333333333333333},{"tick":1518,"closes_at":1790373600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.8585,"cost_mean":30.827,"price_open":32.9965,"price_high":33.1683,"price_low":32.7091,"price_close":32.9299,"list_price":32.9299,"supply_units":52650,"supply_value":1623063.7,"advancers":15,"decliners":15,"exec_n":106,"units":484,"desk_units":484,"holder_units":0,"notional":14030.03,"revenue":13587.22,"inventory_value":69072.38,"open":27.5851,"close":30.6503,"high":36.9307,"low":24.3652,"vwap":28.9877,"sold":409.896,"active":825,"inventory":2086.496,"quoted":2150.2519,"velocity":0.4968,"demand_index":0.1906,"sell_through":0.1965,"desk_pnl":-3472.86,"holder_pnl":0.0,"profitable_rate":0.2925,"downside_rate":0.1792,"exec_rate":0.07851851851851852},{"tick":1519,"closes_at":1790409600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":24.2861,"cost_mean":30.771,"price_open":32.8779,"price_high":32.9365,"price_low":32.5661,"price_close":32.6631,"list_price":32.6631,"supply_units":46800,"supply_value":1440061.16,"advancers":5,"decliners":25,"exec_n":96,"units":381,"desk_units":381,"holder_units":0,"notional":11233.54,"revenue":12661.89,"inventory_value":69241.02,"open":27.0668,"close":27.3881,"high":36.0981,"low":24.6605,"vwap":29.4844,"sold":382.375,"active":801,"inventory":2093.917,"quoted":2120.7246,"velocity":0.4774,"demand_index":0.1803,"sell_through":0.1826,"desk_pnl":-2480.04,"holder_pnl":0.0,"profitable_rate":0.2708,"downside_rate":0.1562,"exec_rate":0.08},{"tick":1520,"closes_at":1790445600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":24.2806,"cost_mean":30.578,"price_open":32.6806,"price_high":32.837,"price_low":32.4266,"price_close":32.4498,"list_price":32.4498,"supply_units":40950,"supply_value":1252161.93,"advancers":9,"decliners":21,"exec_n":101,"units":432,"desk_units":432,"holder_units":0,"notional":12850.61,"revenue":12710.57,"inventory_value":66674.91,"open":34.528,"close":35.5634,"high":36.7629,"low":24.5611,"vwap":29.7468,"sold":384.809,"active":760,"inventory":2020.728,"quoted":2029.0234,"velocity":0.5063,"demand_index":0.1897,"sell_through":0.1904,"desk_pnl":-2803.12,"holder_pnl":0.0,"profitable_rate":0.297,"downside_rate":0.0891,"exec_rate":0.09619047619047619},{"tick":1521,"closes_at":1790481600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":24.34,"cost_mean":30.851,"price_open":32.3418,"price_high":32.6348,"price_low":32.1956,"price_close":32.4141,"list_price":32.4141,"supply_units":35100,"supply_value":1082880.05,"advancers":12,"decliners":18,"exec_n":72,"units":309,"desk_units":309,"holder_units":0,"notional":9094.39,"revenue":12630.89,"inventory_value":65673.52,"open":25.3164,"close":28.5263,"high":36.5064,"low":24.6681,"vwap":29.4317,"sold":383.029,"active":727,"inventory":1994.265,"quoted":1963.9502,"velocity":0.5269,"demand_index":0.195,"sell_through":0.1921,"desk_pnl":-1814.37,"holder_pnl":0.0,"profitable_rate":0.2778,"downside_rate":0.1806,"exec_rate":0.08},{"tick":1522,"closes_at":1790517600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":24.3356,"cost_mean":30.935,"price_open":32.4937,"price_high":32.8877,"price_low":32.3049,"price_close":32.7424,"list_price":32.7424,"supply_units":29250,"supply_value":904850.44,"advancers":24,"decliners":6,"exec_n":79,"units":275,"desk_units":275,"holder_units":0,"notional":8164.89,"revenue":11920.46,"inventory_value":60786.82,"open":28.8049,"close":31.7422,"high":36.5584,"low":25.2962,"vwap":29.6905,"sold":362.069,"active":683,"inventory":1849.656,"quoted":1856.4591,"velocity":0.5301,"demand_index":0.195,"sell_through":0.1957,"desk_pnl":-1999.0,"holder_pnl":0.0,"profitable_rate":0.1772,"downside_rate":0.1013,"exec_rate":0.10533333333333333},{"tick":1523,"closes_at":1790553600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":24.1451,"cost_mean":30.601,"price_open":32.7305,"price_high":32.84,"price_low":31.8959,"price_close":32.032,"list_price":32.032,"supply_units":23400,"supply_value":716068.52,"advancers":0,"decliners":30,"exec_n":58,"units":236,"desk_units":236,"holder_units":0,"notional":6852.07,"revenue":10834.18,"inventory_value":55773.16,"open":35.4002,"close":35.3175,"high":35.959,"low":24.3196,"vwap":29.0342,"sold":330.416,"active":645,"inventory":1700.042,"quoted":1730.8629,"velocity":0.5123,"demand_index":0.1909,"sell_through":0.1944,"desk_pnl":-1009.72,"holder_pnl":0.0,"profitable_rate":0.3276,"downside_rate":0.1897,"exec_rate":0.09666666666666666},{"tick":1524,"closes_at":1790589600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.0338,"cost_mean":30.573,"price_open":32.0606,"price_high":33.2501,"price_low":31.8182,"price_close":33.0262,"list_price":33.0262,"supply_units":17550,"supply_value":536559.71,"advancers":30,"decliners":0,"exec_n":42,"units":150,"desk_units":150,"holder_units":0,"notional":4477.01,"revenue":10210.46,"inventory_value":50860.36,"open":27.5525,"close":32.0992,"high":36.7231,"low":25.2348,"vwap":29.8467,"sold":311.752,"active":613,"inventory":1553.689,"quoted":1630.1469,"velocity":0.5086,"demand_index":0.1912,"sell_through":0.2007,"desk_pnl":-994.06,"holder_pnl":0.0,"profitable_rate":0.1667,"downside_rate":0.2143,"exec_rate":0.09333333333333334},{"tick":1525,"closes_at":1790625600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.877,"cost_mean":31.414,"price_open":33.1569,"price_high":33.237,"price_low":32.7315,"price_close":32.8222,"list_price":32.8222,"supply_units":17550,"supply_value":551323.27,"advancers":14,"decliners":16,"exec_n":49,"units":186,"desk_units":186,"holder_units":0,"notional":5727.12,"revenue":8719.28,"inventory_value":43055.74,"open":35.2506,"close":32.4853,"high":37.0182,"low":25.0277,"vwap":30.791,"sold":266.624,"active":550,"inventory":1317.083,"quoted":1432.2467,"velocity":0.4848,"demand_index":0.1862,"sell_through":0.2024,"desk_pnl":-1563.61,"holder_pnl":0.0,"profitable_rate":0.1429,"downside_rate":0.1429,"exec_rate":0.10888888888888888},{"tick":1526,"closes_at":1790661600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":24.843,"cost_mean":30.771,"price_open":32.5691,"price_high":33.2902,"price_low":32.4469,"price_close":33.2902,"list_price":33.2902,"supply_units":11700,"supply_value":360015.62,"advancers":18,"decliners":12,"exec_n":40,"units":130,"desk_units":130,"holder_units":0,"notional":3885.75,"revenue":8538.08,"inventory_value":37162.98,"open":32.174,"close":28.709,"high":35.3646,"low":25.4962,"vwap":29.8904,"sold":261.174,"active":482,"inventory":1136.209,"quoted":1231.6207,"velocity":0.5419,"demand_index":0.2121,"sell_through":0.2299,"desk_pnl":-938.84,"holder_pnl":0.0,"profitable_rate":0.225,"downside_rate":0.125,"exec_rate":0.13333333333333333},{"tick":1527,"closes_at":1790697600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":24.627,"cost_mean":30.997,"price_open":33.0919,"price_high":33.3587,"price_low":32.7627,"price_close":33.2368,"list_price":33.2368,"supply_units":11700,"supply_value":362668.25,"advancers":18,"decliners":12,"exec_n":39,"units":145,"desk_units":145,"holder_units":0,"notional":4466.94,"revenue":6802.56,"inventory_value":30205.99,"open":26.1777,"close":27.6964,"high":36.2282,"low":25.0011,"vwap":30.8065,"sold":207.692,"active":415,"inventory":922.955,"quoted":967.8279,"velocity":0.5005,"demand_index":0.2146,"sell_through":0.225,"desk_pnl":-868.32,"holder_pnl":0.0,"profitable_rate":0.2308,"downside_rate":0.1282,"exec_rate":0.13},{"tick":1528,"closes_at":1790733600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.3992,"cost_mean":31.002,"price_open":33.1842,"price_high":33.4316,"price_low":32.4957,"price_close":32.8858,"list_price":32.8858,"supply_units":17550,"supply_value":544079.14,"advancers":7,"decliners":23,"exec_n":43,"units":152,"desk_units":152,"holder_units":0,"notional":4523.14,"revenue":6313.6,"inventory_value":26549.82,"open":26.3835,"close":25.4764,"high":36.6378,"low":25.352,"vwap":29.7575,"sold":192.225,"active":367,"inventory":808.953,"quoted":845.567,"velocity":0.5238,"demand_index":0.2273,"sell_through":0.2376,"desk_pnl":-1039.3,"holder_pnl":0.0,"profitable_rate":0.2326,"downside_rate":0.093,"exec_rate":0.09555555555555556},{"tick":1529,"closes_at":1790769600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.1424,"cost_mean":31.087,"price_open":32.986,"price_high":33.6351,"price_low":32.6807,"price_close":33.4232,"list_price":33.4232,"supply_units":17550,"supply_value":545572.2,"advancers":29,"decliners":1,"exec_n":47,"units":174,"desk_units":174,"holder_units":0,"notional":5416.54,"revenue":5667.88,"inventory_value":23399.84,"open":26.716,"close":28.5107,"high":37.9266,"low":24.925,"vwap":31.1295,"sold":172.818,"active":329,"inventory":711.525,"quoted":734.1506,"velocity":0.5253,"demand_index":0.2354,"sell_through":0.2429,"desk_pnl":-1017.32,"holder_pnl":0.0,"profitable_rate":0.2128,"downside_rate":0.1702,"exec_rate":0.10444444444444445},{"tick":1530,"closes_at":1790805600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":24.3454,"cost_mean":31.025,"price_open":33.3398,"price_high":33.3681,"price_low":33.0206,"price_close":33.25,"list_price":33.25,"supply_units":23400,"supply_value":725996.56,"advancers":9,"decliners":21,"exec_n":69,"units":291,"desk_units":291,"holder_units":0,"notional":8596.45,"revenue":4430.63,"inventory_value":22384.22,"open":26.7664,"close":30.9362,"high":36.5702,"low":24.79,"vwap":29.5411,"sold":134.241,"active":304,"inventory":678.025,"quoted":634.8312,"velocity":0.4416,"demand_index":0.2115,"sell_through":0.198,"desk_pnl":-1624.79,"holder_pnl":0.0,"profitable_rate":0.3043,"downside_rate":0.1739,"exec_rate":0.115},{"tick":1531,"closes_at":1790841600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":24.4384,"cost_mean":31.434,"price_open":33.2356,"price_high":34.0093,"price_low":33.1713,"price_close":33.8627,"list_price":33.8627,"supply_units":29250,"supply_value":919450.51,"advancers":30,"decliners":0,"exec_n":78,"units":340,"desk_units":340,"holder_units":0,"notional":10321.78,"revenue":5614.18,"inventory_value":26299.19,"open":32.0688,"close":31.2544,"high":38.3155,"low":24.6686,"vwap":30.3582,"sold":169.041,"active":304,"inventory":792.997,"quoted":691.2251,"velocity":0.5561,"demand_index":0.2446,"sell_through":0.2132,"desk_pnl":-1480.87,"holder_pnl":0.0,"profitable_rate":0.3077,"downside_rate":0.1026,"exec_rate":0.104},{"tick":1532,"closes_at":1790877600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":24.6893,"cost_mean":31.533,"price_open":33.8539,"price_high":34.1638,"price_low":33.7342,"price_close":34.0375,"list_price":34.0375,"supply_units":35100,"supply_value":1106815.67,"advancers":24,"decliners":6,"exec_n":96,"units":391,"desk_units":391,"holder_units":0,"notional":11983.8,"revenue":6623.58,"inventory_value":31601.83,"open":36.5751,"close":26.3313,"high":38.3057,"low":25.0997,"vwap":30.6491,"sold":198.777,"active":341,"inventory":945.893,"quoted":844.6161,"velocity":0.5829,"demand_index":0.2353,"sell_through":0.2101,"desk_pnl":-1868.16,"holder_pnl":0.0,"profitable_rate":0.3333,"downside_rate":0.1354,"exec_rate":0.10666666666666667},{"tick":1533,"closes_at":1790913600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":24.4985,"cost_mean":31.732,"price_open":34.1632,"price_high":34.2821,"price_low":33.9373,"price_close":33.9552,"list_price":33.9552,"supply_units":40950,"supply_value":1299439.32,"advancers":15,"decliners":15,"exec_n":98,"units":387,"desk_units":387,"holder_units":0,"notional":11728.04,"revenue":8039.56,"inventory_value":37738.32,"open":28.0635,"close":35.8687,"high":38.0901,"low":24.4985,"vwap":30.305,"sold":238.651,"active":390,"inventory":1120.055,"quoted":1001.402,"velocity":0.6119,"demand_index":0.2383,"sell_through":0.2131,"desk_pnl":-2252.41,"holder_pnl":0.0,"profitable_rate":0.3673,"downside_rate":0.1735,"exec_rate":0.09333333333333334},{"tick":1534,"closes_at":1790949600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":24.2421,"cost_mean":31.903,"price_open":33.973,"price_high":34.849,"price_low":33.913,"price_close":34.7617,"list_price":34.7617,"supply_units":46800,"supply_value":1493061.37,"advancers":30,"decliners":0,"exec_n":110,"units":468,"desk_units":468,"holder_units":0,"notional":13982.41,"revenue":8940.78,"inventory_value":41988.38,"open":34.466,"close":30.4903,"high":38.0867,"low":24.3275,"vwap":29.8769,"sold":263.833,"active":430,"inventory":1238.046,"quoted":1114.4791,"velocity":0.6136,"demand_index":0.2367,"sell_through":0.2131,"desk_pnl":-1533.31,"holder_pnl":0.0,"profitable_rate":0.4091,"downside_rate":0.1273,"exec_rate":0.09166666666666666},{"tick":1535,"closes_at":1790985600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.9302,"cost_mean":31.601,"price_open":34.814,"price_high":34.8934,"price_low":34.3171,"price_close":34.3232,"list_price":34.3232,"supply_units":52650,"supply_value":1663809.23,"advancers":4,"decliners":26,"exec_n":138,"units":565,"desk_units":565,"holder_units":0,"notional":17317.51,"revenue":11080.78,"inventory_value":48526.48,"open":32.6026,"close":29.2475,"high":38.8131,"low":24.1902,"vwap":30.6505,"sold":325.386,"active":488,"inventory":1423.077,"quoted":1305.7059,"velocity":0.6668,"demand_index":0.2492,"sell_through":0.2286,"desk_pnl":-2338.61,"holder_pnl":0.0,"profitable_rate":0.4058,"downside_rate":0.1449,"exec_rate":0.10222222222222223},{"tick":1536,"closes_at":1791021600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.3647,"cost_mean":31.533,"price_open":34.4272,"price_high":34.6258,"price_low":34.2781,"price_close":34.2781,"list_price":34.2781,"supply_units":58500,"supply_value":1844701.02,"advancers":14,"decliners":16,"exec_n":121,"units":462,"desk_units":462,"holder_units":0,"notional":13485.21,"revenue":12361.42,"inventory_value":56659.13,"open":25.5205,"close":30.382,"high":38.553,"low":24.0672,"vwap":29.1888,"sold":360.137,"active":575,"inventory":1648.83,"quoted":1535.2362,"velocity":0.6263,"demand_index":0.2346,"sell_through":0.2184,"desk_pnl":-1882.05,"holder_pnl":0.0,"profitable_rate":0.4215,"downside_rate":0.1818,"exec_rate":0.08066666666666666},{"tick":1537,"closes_at":1791057600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.0777,"cost_mean":31.226,"price_open":34.1837,"price_high":34.6621,"price_low":34.1624,"price_close":34.2789,"list_price":34.2789,"supply_units":64350,"supply_value":2009363.6,"advancers":7,"decliners":23,"exec_n":139,"units":543,"desk_units":543,"holder_units":0,"notional":15922.5,"revenue":13077.06,"inventory_value":59548.26,"open":26.6904,"close":29.2122,"high":38.4747,"low":23.0777,"vwap":29.3232,"sold":379.434,"active":618,"inventory":1727.729,"quoted":1628.6543,"velocity":0.614,"demand_index":0.233,"sell_through":0.2196,"desk_pnl":-1939.63,"holder_pnl":0.0,"profitable_rate":0.3669,"downside_rate":0.1223,"exec_rate":0.08424242424242424},{"tick":1538,"closes_at":1791093600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.6493,"cost_mean":30.845,"price_open":34.2953,"price_high":34.4403,"price_low":34.025,"price_close":34.3967,"list_price":34.3967,"supply_units":64350,"supply_value":1984902.99,"advancers":22,"decliners":8,"exec_n":170,"units":629,"desk_units":629,"holder_units":0,"notional":18442.36,"revenue":14508.32,"inventory_value":64814.31,"open":27.0371,"close":27.8092,"high":38.4554,"low":22.6493,"vwap":29.3201,"sold":419.97,"active":695,"inventory":1877.071,"quoted":1821.5139,"velocity":0.6043,"demand_index":0.2306,"sell_through":0.2237,"desk_pnl":-2188.92,"holder_pnl":0.0,"profitable_rate":0.4294,"downside_rate":0.1529,"exec_rate":0.10303030303030303},{"tick":1539,"closes_at":1791129600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.2238,"cost_mean":30.529,"price_open":34.3121,"price_high":34.477,"price_low":34.1828,"price_close":34.3345,"list_price":34.3345,"supply_units":64350,"supply_value":1964557.55,"advancers":15,"decliners":15,"exec_n":138,"units":577,"desk_units":577,"holder_units":0,"notional":16655.66,"revenue":15474.07,"inventory_value":70840.46,"open":36.0122,"close":24.4526,"high":38.901,"low":22.4899,"vwap":28.866,"sold":446.894,"active":764,"inventory":2049.996,"quoted":1930.2945,"velocity":0.5849,"demand_index":0.2315,"sell_through":0.218,"desk_pnl":-565.44,"holder_pnl":0.0,"profitable_rate":0.529,"downside_rate":0.1304,"exec_rate":0.08363636363636363},{"tick":1540,"closes_at":1791165600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.6583,"cost_mean":30.237,"price_open":34.4131,"price_high":34.4472,"price_low":33.9224,"price_close":34.1328,"list_price":34.1328,"supply_units":64350,"supply_value":1945744.22,"advancers":3,"decliners":27,"exec_n":165,"units":688,"desk_units":688,"holder_units":0,"notional":19246.18,"revenue":16743.96,"inventory_value":74542.24,"open":31.1243,"close":33.5363,"high":38.1635,"low":22.0754,"vwap":27.9741,"sold":482.831,"active":802,"inventory":2152.674,"quoted":2032.9839,"velocity":0.602,"demand_index":0.2375,"sell_through":0.2243,"desk_pnl":323.44,"holder_pnl":0.0,"profitable_rate":0.6182,"downside_rate":0.1394,"exec_rate":0.1},{"tick":1541,"closes_at":1791201600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":21.1902,"cost_mean":29.917,"price_open":34.1451,"price_high":34.3006,"price_low":33.8566,"price_close":33.8617,"list_price":33.8617,"supply_units":58500,"supply_value":1750128.31,"advancers":13,"decliners":17,"exec_n":149,"units":599,"desk_units":599,"holder_units":0,"notional":16822.07,"revenue":21229.02,"inventory_value":80265.58,"open":35.3594,"close":26.1356,"high":38.2376,"low":21.9255,"vwap":28.0836,"sold":612.864,"active":858,"inventory":2321.789,"quoted":2227.5303,"velocity":0.7143,"demand_index":0.2751,"sell_through":0.264,"desk_pnl":-329.3,"holder_pnl":0.0,"profitable_rate":0.5436,"downside_rate":0.1141,"exec_rate":0.09933333333333333},{"tick":1542,"closes_at":1791237600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.4841,"cost_mean":29.64,"price_open":33.8627,"price_high":34.0022,"price_low":33.6189,"price_close":33.8425,"list_price":33.8425,"supply_units":58500,"supply_value":1733938.18,"advancers":7,"decliners":23,"exec_n":131,"units":547,"desk_units":547,"holder_units":0,"notional":14938.39,"revenue":21279.77,"inventory_value":77831.79,"open":22.7054,"close":28.0624,"high":37.888,"low":21.1573,"vwap":27.3097,"sold":615.73,"active":881,"inventory":2257.67,"quoted":2276.8696,"velocity":0.6989,"demand_index":0.2704,"sell_through":0.2727,"desk_pnl":-60.54,"holder_pnl":0.0,"profitable_rate":0.542,"downside_rate":0.0916,"exec_rate":0.08733333333333333},{"tick":1543,"closes_at":1791273600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":19.0447,"cost_mean":28.755,"price_open":33.8093,"price_high":33.8198,"price_low":33.2166,"price_close":33.5884,"list_price":33.5884,"supply_units":52650,"supply_value":1513947.95,"advancers":11,"decliners":19,"exec_n":141,"units":556,"desk_units":556,"holder_units":0,"notional":15039.27,"revenue":19987.26,"inventory_value":73839.4,"open":30.4814,"close":20.6761,"high":37.5974,"low":20.5281,"vwap":27.0491,"sold":580.526,"active":876,"inventory":2149.542,"quoted":2247.5422,"velocity":0.6627,"demand_index":0.2583,"sell_through":0.2701,"desk_pnl":14.93,"holder_pnl":0.0,"profitable_rate":0.5603,"downside_rate":0.1348,"exec_rate":0.10444444444444445},{"tick":1544,"closes_at":1791309600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":19.116,"cost_mean":28.561,"price_open":33.756,"price_high":33.8625,"price_low":33.2522,"price_close":33.2739,"list_price":33.2739,"supply_units":46800,"supply_value":1336649.86,"advancers":0,"decliners":30,"exec_n":124,"units":460,"desk_units":460,"holder_units":0,"notional":12009.73,"revenue":19474.01,"inventory_value":70932.39,"open":21.3672,"close":22.0812,"high":37.3004,"low":19.2597,"vwap":26.1081,"sold":568.614,"active":846,"inventory":2075.12,"quoted":2115.1495,"velocity":0.6721,"demand_index":0.2688,"sell_through":0.274,"desk_pnl":411.29,"holder_pnl":0.0,"profitable_rate":0.5968,"downside_rate":0.0806,"exec_rate":0.10333333333333333},{"tick":1545,"closes_at":1791345600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":17.8088,"cost_mean":27.976,"price_open":33.2878,"price_high":33.3028,"price_low":32.6894,"price_close":32.8561,"list_price":32.8561,"supply_units":40950,"supply_value":1145606.05,"advancers":2,"decliners":28,"exec_n":109,"units":426,"desk_units":426,"holder_units":0,"notional":10801.16,"revenue":20311.71,"inventory_value":65165.92,"open":32.2683,"close":28.1924,"high":36.7091,"low":18.6411,"vwap":25.3548,"sold":595.109,"active":825,"inventory":1912.661,"quoted":2011.0428,"velocity":0.7213,"demand_index":0.2959,"sell_through":0.3111,"desk_pnl":401.5,"holder_pnl":0.0,"profitable_rate":0.5963,"downside_rate":0.0917,"exec_rate":0.10380952380952381},{"tick":1546,"closes_at":1791381600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":17.5392,"cost_mean":27.184,"price_open":32.9221,"price_high":33.1213,"price_low":32.6442,"price_close":32.8506,"list_price":32.8506,"supply_units":35100,"supply_value":954147.91,"advancers":16,"decliners":14,"exec_n":115,"units":436,"desk_units":436,"holder_units":0,"notional":10467.55,"revenue":17722.8,"inventory_value":56913.75,"open":18.2441,"close":19.5105,"high":35.1834,"low":17.9945,"vwap":24.0081,"sold":521.898,"active":744,"inventory":1683.285,"quoted":1751.7484,"velocity":0.7015,"demand_index":0.2979,"sell_through":0.31,"desk_pnl":1302.5,"holder_pnl":0.0,"profitable_rate":0.7043,"downside_rate":0.0696,"exec_rate":0.12777777777777777},{"tick":1547,"closes_at":1791417600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":16.2645,"cost_mean":26.876,"price_open":32.7122,"price_high":32.9051,"price_low":32.2025,"price_close":32.3285,"list_price":32.3285,"supply_units":29250,"supply_value":786125.93,"advancers":2,"decliners":28,"exec_n":107,"units":403,"desk_units":403,"holder_units":0,"notional":9689.99,"revenue":15947.33,"inventory_value":51437.59,"open":23.3454,"close":19.012,"high":36.7585,"low":16.9916,"vwap":24.0446,"sold":473.523,"active":678,"inventory":1533.144,"quoted":1568.8246,"velocity":0.6984,"demand_index":0.3018,"sell_through":0.3089,"desk_pnl":930.71,"holder_pnl":0.0,"profitable_rate":0.6355,"downside_rate":0.1308,"exec_rate":0.14266666666666666},{"tick":1548,"closes_at":1791453600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":16.1217,"cost_mean":26.559,"price_open":32.3838,"price_high":32.719,"price_low":32.1876,"price_close":32.6491,"list_price":32.6491,"supply_units":23400,"supply_value":621480.45,"advancers":22,"decliners":8,"exec_n":89,"units":304,"desk_units":304,"holder_units":0,"notional":7272.57,"revenue":14158.88,"inventory_value":47427.2,"open":17.8757,"close":19.9538,"high":35.5197,"low":16.3596,"vwap":23.9229,"sold":424.559,"active":638,"inventory":1425.868,"quoted":1433.3562,"velocity":0.6655,"demand_index":0.2962,"sell_through":0.2978,"desk_pnl":610.49,"holder_pnl":0.0,"profitable_rate":0.5955,"downside_rate":0.0899,"exec_rate":0.14833333333333334},{"tick":1549,"closes_at":1791489600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.0757,"cost_mean":26.724,"price_open":32.718,"price_high":32.9949,"price_low":32.5255,"price_close":32.8783,"list_price":32.8783,"supply_units":17550,"supply_value":469003.14,"advancers":27,"decliners":3,"exec_n":67,"units":223,"desk_units":223,"holder_units":0,"notional":5408.96,"revenue":13316.18,"inventory_value":42189.5,"open":16.951,"close":28.0678,"high":35.3277,"low":16.0757,"vwap":24.2554,"sold":401.92,"active":595,"inventory":1276.705,"quoted":1285.8803,"velocity":0.6755,"demand_index":0.3126,"sell_through":0.3148,"desk_pnl":519.52,"holder_pnl":0.0,"profitable_rate":0.6269,"downside_rate":0.0896,"exec_rate":0.14888888888888888},{"tick":1550,"closes_at":1791525600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":14.9476,"cost_mean":27.038,"price_open":32.9113,"price_high":33.4547,"price_low":32.662,"price_close":33.3295,"list_price":33.3295,"supply_units":17550,"supply_value":474511.36,"advancers":27,"decliners":3,"exec_n":63,"units":230,"desk_units":230,"holder_units":0,"notional":5654.51,"revenue":10893.19,"inventory_value":34993.8,"open":16.197,"close":23.8216,"high":35.5048,"low":16.197,"vwap":24.5848,"sold":330.498,"active":527,"inventory":1063.775,"quoted":1084.9296,"velocity":0.6271,"demand_index":0.3046,"sell_through":0.3107,"desk_pnl":405.72,"holder_pnl":0.0,"profitable_rate":0.5556,"downside_rate":0.0952,"exec_rate":0.14},{"tick":1551,"closes_at":1791561600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":15.4521,"cost_mean":27.147,"price_open":33.263,"price_high":33.5434,"price_low":33.0213,"price_close":33.1243,"list_price":33.1243,"supply_units":11700,"supply_value":317623.82,"advancers":10,"decliners":20,"exec_n":56,"units":170,"desk_units":170,"holder_units":0,"notional":3880.75,"revenue":10126.32,"inventory_value":30415.17,"open":17.3644,"close":19.9634,"high":36.9688,"low":15.7357,"vwap":22.8279,"sold":308.486,"active":470,"inventory":926.256,"quoted":914.0816,"velocity":0.6564,"demand_index":0.3375,"sell_through":0.333,"desk_pnl":329.37,"holder_pnl":0.0,"profitable_rate":0.5536,"downside_rate":0.125,"exec_rate":0.18666666666666668},{"tick":1552,"closes_at":1791597600.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":14.8909,"cost_mean":25.961,"price_open":33.0279,"price_high":33.5171,"price_low":32.8668,"price_close":32.8668,"list_price":32.8668,"supply_units":11700,"supply_value":303741.11,"advancers":11,"decliners":19,"exec_n":48,"units":177,"desk_units":177,"holder_units":0,"notional":4077.66,"revenue":7778.75,"inventory_value":24844.03,"open":24.5902,"close":19.8266,"high":36.5237,"low":15.2386,"vwap":23.0376,"sold":236.493,"active":412,"inventory":755.075,"quoted":739.427,"velocity":0.574,"demand_index":0.3198,"sell_through":0.3132,"desk_pnl":725.68,"holder_pnl":0.0,"profitable_rate":0.6458,"downside_rate":0.1042,"exec_rate":0.16},{"tick":1553,"closes_at":1791633600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":14.3138,"cost_mean":25.594,"price_open":33.072,"price_high":33.3589,"price_low":32.7835,"price_close":32.9221,"list_price":32.9221,"supply_units":17550,"supply_value":449172.13,"advancers":13,"decliners":17,"exec_n":90,"units":296,"desk_units":296,"holder_units":0,"notional":6610.82,"revenue":6850.65,"inventory_value":21873.55,"open":23.9425,"close":21.585,"high":36.6615,"low":14.3138,"vwap":22.3338,"sold":207.676,"active":358,"inventory":662.71,"quoted":619.1108,"velocity":0.5801,"demand_index":0.3354,"sell_through":0.3134,"desk_pnl":871.73,"holder_pnl":0.0,"profitable_rate":0.6222,"downside_rate":0.1111,"exec_rate":0.2},{"tick":1554,"closes_at":1791669600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":13.2574,"cost_mean":25.778,"price_open":33.0783,"price_high":33.3058,"price_low":32.7712,"price_close":32.8383,"list_price":32.8383,"supply_units":17550,"supply_value":452402.73,"advancers":9,"decliners":21,"exec_n":72,"units":252,"desk_units":252,"holder_units":0,"notional":5605.4,"revenue":6794.89,"inventory_value":23807.19,"open":35.5221,"close":16.9669,"high":35.5221,"low":13.9974,"vwap":22.2436,"sold":205.118,"active":355,"inventory":719.118,"quoted":611.59,"velocity":0.5778,"demand_index":0.3354,"sell_through":0.2852,"desk_pnl":1158.55,"holder_pnl":0.0,"profitable_rate":0.6667,"downside_rate":0.0833,"exec_rate":0.16},{"tick":1555,"closes_at":1791705600.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":12.9326,"cost_mean":24.652,"price_open":32.7879,"price_high":32.9591,"price_low":32.3192,"price_close":32.7758,"list_price":32.7758,"supply_units":23400,"supply_value":576855.76,"advancers":4,"decliners":26,"exec_n":144,"units":437,"desk_units":437,"holder_units":0,"notional":9335.0,"revenue":7765.56,"inventory_value":24505.02,"open":22.991,"close":21.7945,"high":36.3601,"low":12.9326,"vwap":21.3616,"sold":233.983,"active":352,"inventory":740.036,"quoted":621.4202,"velocity":0.6647,"demand_index":0.3765,"sell_through":0.3162,"desk_pnl":1815.39,"holder_pnl":0.0,"profitable_rate":0.6389,"downside_rate":0.1181,"exec_rate":0.24},{"tick":1556,"closes_at":1791741600.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":12.6368,"cost_mean":24.79,"price_open":32.7138,"price_high":33.5669,"price_low":32.595,"price_close":33.2144,"list_price":33.2144,"supply_units":29250,"supply_value":725116.78,"advancers":30,"decliners":0,"exec_n":173,"units":541,"desk_units":541,"holder_units":0,"notional":11848.61,"revenue":8897.73,"inventory_value":30268.47,"open":13.5727,"close":16.4838,"high":36.471,"low":12.8906,"vwap":21.9013,"sold":270.374,"active":427,"inventory":920.255,"quoted":749.8669,"velocity":0.6332,"demand_index":0.3606,"sell_through":0.2938,"desk_pnl":2148.43,"holder_pnl":0.0,"profitable_rate":0.659,"downside_rate":0.1098,"exec_rate":0.23066666666666666},{"tick":1557,"closes_at":1791777600.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":11.269,"cost_mean":25.191,"price_open":33.1751,"price_high":33.5479,"price_low":32.611,"price_close":32.7113,"list_price":32.7113,"supply_units":35100,"supply_value":884221.56,"advancers":0,"decliners":30,"exec_n":201,"units":622,"desk_units":622,"holder_units":0,"notional":13391.35,"revenue":11043.23,"inventory_value":38610.58,"open":22.8627,"close":19.467,"high":36.4181,"low":12.376,"vwap":21.5295,"sold":334.653,"active":523,"inventory":1170.01,"quoted":928.9647,"velocity":0.6399,"demand_index":0.3602,"sell_through":0.286,"desk_pnl":2571.66,"holder_pnl":0.0,"profitable_rate":0.6418,"downside_rate":0.1045,"exec_rate":0.22333333333333333},{"tick":1558,"closes_at":1791813600.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":10.8009,"cost_mean":24.733,"price_open":32.6985,"price_high":33.1829,"price_low":32.6632,"price_close":33.1003,"list_price":33.1003,"supply_units":40950,"supply_value":1012803.51,"advancers":27,"decliners":3,"exec_n":256,"units":765,"desk_units":765,"holder_units":0,"notional":16317.09,"revenue":15067.43,"inventory_value":47860.78,"open":13.6362,"close":13.0386,"high":37.1396,"low":10.9478,"vwap":21.3295,"sold":455.163,"active":645,"inventory":1444.357,"quoted":1126.2419,"velocity":0.7057,"demand_index":0.4041,"sell_through":0.3151,"desk_pnl":3151.99,"holder_pnl":0.0,"profitable_rate":0.6289,"downside_rate":0.1055,"exec_rate":0.2438095238095238},{"tick":1559,"closes_at":1791849600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":11.2088,"cost_mean":24.601,"price_open":33.0213,"price_high":33.4337,"price_low":32.9279,"price_close":33.0602,"list_price":33.0602,"supply_units":46800,"supply_value":1151318.7,"advancers":13,"decliners":17,"exec_n":327,"units":927,"desk_units":927,"holder_units":0,"notional":19453.62,"revenue":16887.49,"inventory_value":57446.13,"open":19.2914,"close":20.7439,"high":37.3821,"low":11.2088,"vwap":20.9856,"sold":509.948,"active":801,"inventory":1737.514,"quoted":1375.9263,"velocity":0.6366,"demand_index":0.3706,"sell_through":0.2935,"desk_pnl":4144.22,"holder_pnl":0.0,"profitable_rate":0.6055,"downside_rate":0.1131,"exec_rate":0.2725},{"tick":1560,"closes_at":1791885600.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.833,"cost_mean":24.369,"price_open":32.9383,"price_high":33.4415,"price_low":32.9382,"price_close":33.252,"list_price":33.252,"supply_units":52650,"supply_value":1283015.63,"advancers":23,"decliners":7,"exec_n":351,"units":1056,"desk_units":1056,"holder_units":0,"notional":21114.32,"revenue":20710.01,"inventory_value":70682.28,"open":22.4936,"close":31.8534,"high":35.7247,"low":10.833,"vwap":19.9946,"sold":624.914,"active":1001,"inventory":2135.404,"quoted":1642.8864,"velocity":0.6243,"demand_index":0.3804,"sell_through":0.2926,"desk_pnl":5706.19,"holder_pnl":0.0,"profitable_rate":0.6439,"downside_rate":0.0969,"exec_rate":0.26},{"tick":1561,"closes_at":1791921600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.7533,"cost_mean":24.35,"price_open":33.2183,"price_high":33.8684,"price_low":33.1202,"price_close":33.8134,"list_price":33.8134,"supply_units":58500,"supply_value":1424450.23,"advancers":30,"decliners":0,"exec_n":472,"units":1327,"desk_units":1327,"holder_units":0,"notional":27787.85,"revenue":26509.46,"inventory_value":84582.4,"open":11.9268,"close":19.332,"high":37.3905,"low":10.7533,"vwap":20.9404,"sold":800.446,"active":1222,"inventory":2555.489,"quoted":2013.7011,"velocity":0.655,"demand_index":0.3975,"sell_through":0.3132,"desk_pnl":6034.39,"holder_pnl":0.0,"profitable_rate":0.6229,"downside_rate":0.0996,"exec_rate":0.31466666666666665},{"tick":1562,"closes_at":1791957600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.473,"cost_mean":24.305,"price_open":33.9326,"price_high":33.9501,"price_low":33.2275,"price_close":33.2712,"list_price":33.2712,"supply_units":64350,"supply_value":1564011.54,"advancers":0,"decliners":30,"exec_n":461,"units":1305,"desk_units":1305,"holder_units":0,"notional":27494.11,"revenue":31380.7,"inventory_value":101445.84,"open":23.6057,"close":15.3796,"high":38.3819,"low":10.6522,"vwap":21.0683,"sold":945.177,"active":1497,"inventory":3051.393,"quoted":2352.3187,"velocity":0.6314,"demand_index":0.4018,"sell_through":0.3098,"desk_pnl":6366.31,"holder_pnl":0.0,"profitable_rate":0.6421,"downside_rate":0.102,"exec_rate":0.2793939393939394},{"tick":1563,"closes_at":1791993600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.647,"cost_mean":23.991,"price_open":33.2487,"price_high":33.429,"price_low":32.8962,"price_close":33.1516,"list_price":33.1516,"supply_units":64350,"supply_value":1543834.97,"advancers":6,"decliners":24,"exec_n":462,"units":1304,"desk_units":1304,"holder_units":0,"notional":25646.54,"revenue":36380.9,"inventory_value":113169.26,"open":17.2597,"close":15.7766,"high":38.0499,"low":9.647,"vwap":19.6676,"sold":1092.857,"active":1727,"inventory":3395.208,"quoted":2586.2075,"velocity":0.6328,"demand_index":0.4226,"sell_through":0.3219,"desk_pnl":7817.41,"holder_pnl":0.0,"profitable_rate":0.6537,"downside_rate":0.1364,"exec_rate":0.28},{"tick":1564,"closes_at":1792029600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.2928,"cost_mean":23.547,"price_open":33.2197,"price_high":33.3353,"price_low":32.8117,"price_close":32.8932,"list_price":32.8932,"supply_units":64350,"supply_value":1515274.81,"advancers":9,"decliners":21,"exec_n":445,"units":1243,"desk_units":1243,"holder_units":0,"notional":24051.62,"revenue":38723.15,"inventory_value":118554.24,"open":34.7216,"close":24.8686,"high":36.2068,"low":9.2928,"vwap":19.3497,"sold":1166.807,"active":1906,"inventory":3567.522,"quoted":2766.0538,"velocity":0.6122,"demand_index":0.4218,"sell_through":0.3271,"desk_pnl":7358.81,"holder_pnl":0.0,"profitable_rate":0.6494,"downside_rate":0.1124,"exec_rate":0.2696969696969697},{"tick":1565,"closes_at":1792065600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":8.7249,"cost_mean":23.16,"price_open":32.9686,"price_high":32.9739,"price_low":32.344,"price_close":32.4336,"list_price":32.4336,"supply_units":64350,"supply_value":1490348.87,"advancers":1,"decliners":29,"exec_n":426,"units":1255,"desk_units":1255,"holder_units":0,"notional":24020.57,"revenue":40890.09,"inventory_value":119313.31,"open":24.8034,"close":15.6852,"high":36.5935,"low":8.7249,"vwap":19.1399,"sold":1235.235,"active":2013,"inventory":3596.971,"quoted":2780.4319,"velocity":0.6136,"demand_index":0.4443,"sell_through":0.3434,"desk_pnl":8289.87,"holder_pnl":0.0,"profitable_rate":0.6854,"downside_rate":0.0892,"exec_rate":0.2581818181818182},{"tick":1566,"closes_at":1792101600.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":8.1322,"cost_mean":22.698,"price_open":32.5762,"price_high":32.6211,"price_low":32.2449,"price_close":32.3941,"list_price":32.3941,"supply_units":58500,"supply_value":1327846.81,"advancers":14,"decliners":16,"exec_n":383,"units":1155,"desk_units":1155,"holder_units":0,"notional":21193.84,"revenue":36954.64,"inventory_value":117453.23,"open":18.0038,"close":27.2776,"high":36.6563,"low":8.1659,"vwap":18.3496,"sold":1121.844,"active":2031,"inventory":3556.882,"quoted":2657.6404,"velocity":0.5524,"demand_index":0.4221,"sell_through":0.3154,"desk_pnl":8097.84,"holder_pnl":0.0,"profitable_rate":0.6449,"downside_rate":0.0888,"exec_rate":0.25533333333333336},{"tick":1567,"closes_at":1792137600.0,"recorded":true,"settled":false,"menu_n":1500,"cost_floor":7.9874,"cost_mean":22.638,"price_open":32.5175,"price_high":32.7213,"price_low":32.2497,"price_close":32.703,"list_price":32.703,"supply_units":58500,"supply_value":1324309.32,"advancers":25,"decliners":5,"exec_n":561,"units":1524,"desk_units":1095,"holder_units":429,"notional":27078.0,"revenue":36360.76,"inventory_value":115625.5,"open":11.6984,"close":15.5665,"high":35.6832,"low":7.9874,"vwap":17.7677,"sold":1110.682,"active":2022,"inventory":3519.488,"quoted":2591.398,"velocity":0.5493,"demand_index":0.4286,"sell_through":0.3156},{"tick":1568,"closes_at":1792173600.0,"recorded":true,"settled":false,"menu_n":1350,"cost_floor":7.9311,"cost_mean":22.088,"price_open":32.6701,"price_high":32.7103,"price_low":32.2009,"price_close":32.6576,"list_price":32.6576,"supply_units":52650,"supply_value":1162944.89,"advancers":10,"decliners":20,"exec_n":360,"units":1042,"desk_units":1042,"holder_units":0,"notional":19371.71,"revenue":43337.11,"inventory_value":125780.29,"open":10.0992,"close":14.611,"high":36.2465,"low":7.9383,"vwap":18.5909,"sold":1327.184,"active":2162,"inventory":3838.695,"quoted":2952.4485,"velocity":0.6139,"demand_index":0.4495,"sell_through":0.3457},{"tick":1569,"closes_at":1792209600.0,"recorded":true,"settled":false,"menu_n":1200,"cost_floor":7.779,"cost_mean":22.15,"price_open":32.6845,"price_high":32.9887,"price_low":32.4303,"price_close":32.4942,"list_price":32.4942,"supply_units":46800,"supply_value":1036611.74,"advancers":14,"decliners":16,"exec_n":304,"units":872,"desk_units":872,"holder_units":0,"notional":15503.31,"revenue":37194.01,"inventory_value":112762.55,"open":18.5508,"close":11.5223,"high":35.9857,"low":7.9436,"vwap":17.779,"sold":1140.513,"active":2023,"inventory":3445.562,"quoted":2643.3327,"velocity":0.5638,"demand_index":0.4315,"sell_through":0.331},{"tick":1570,"closes_at":1792245600.0,"recorded":true,"settled":false,"menu_n":1050,"cost_floor":7.5733,"cost_mean":22.598,"price_open":32.4437,"price_high":33.0454,"price_low":32.252,"price_close":33.0375,"list_price":33.0375,"supply_units":40950,"supply_value":925394.85,"advancers":30,"decliners":0,"exec_n":269,"units":768,"desk_units":768,"holder_units":0,"notional":13842.43,"revenue":32054.78,"inventory_value":99289.49,"open":10.0237,"close":22.6429,"high":33.6907,"low":7.5733,"vwap":18.024,"sold":981.154,"active":1825,"inventory":3031.957,"quoted":2281.0565,"velocity":0.5376,"demand_index":0.4301,"sell_through":0.3236},{"tick":1571,"closes_at":1792281600.0,"recorded":true,"settled":false,"menu_n":900,"cost_floor":8.4865,"cost_mean":22.904,"price_open":32.9215,"price_high":33.7055,"price_low":32.9202,"price_close":33.438,"list_price":33.438,"supply_units":35100,"supply_value":803944.55,"advancers":29,"decliners":1,"exec_n":218,"units":627,"desk_units":627,"holder_units":0,"notional":11616.03,"revenue":29556.05,"inventory_value":88055.64,"open":10.387,"close":12.7496,"high":37.1223,"low":8.4865,"vwap":18.5264,"sold":903.706,"active":1651,"inventory":2690.436,"quoted":1970.0582,"velocity":0.5474,"demand_index":0.4587,"sell_through":0.3359},{"tick":1572,"closes_at":1792317600.0,"recorded":true,"settled":false,"menu_n":750,"cost_floor":7.9237,"cost_mean":23.315,"price_open":33.4518,"price_high":33.5976,"price_low":32.7492,"price_close":33.0632,"list_price":33.0632,"supply_units":29250,"supply_value":681967.92,"advancers":2,"decliners":28,"exec_n":175,"units":529,"desk_units":529,"holder_units":0,"notional":9616.97,"revenue":23013.29,"inventory_value":75450.93,"open":15.7737,"close":9.2883,"high":34.96,"low":7.9237,"vwap":18.1795,"sold":699.215,"active":1467,"inventory":2293.207,"quoted":1657.0393,"velocity":0.4766,"demand_index":0.422,"sell_through":0.3049},{"tick":1573,"closes_at":1792353600.0,"recorded":true,"settled":false,"menu_n":600,"cost_floor":7.9756,"cost_mean":22.514,"price_open":33.0007,"price_high":33.5724,"price_low":32.9341,"price_close":33.4239,"list_price":33.4239,"supply_units":23400,"supply_value":526827.88,"advancers":28,"decliners":2,"exec_n":157,"units":428,"desk_units":428,"holder_units":0,"notional":7529.08,"revenue":20465.97,"inventory_value":65695.36,"open":12.312,"close":20.6095,"high":33.5627,"low":7.9756,"vwap":17.5913,"sold":619.344,"active":1279,"inventory":1993.305,"quoted":1433.6579,"velocity":0.4842,"demand_index":0.432,"sell_through":0.3107},{"tick":1574,"closes_at":1792389600.0,"recorded":true,"settled":false,"menu_n":450,"cost_floor":8.1907,"cost_mean":22.825,"price_open":33.3651,"price_high":33.6772,"price_low":33.094,"price_close":33.3421,"list_price":33.3421,"supply_units":17550,"supply_value":400587.1,"advancers":16,"decliners":14,"exec_n":115,"units":316,"desk_units":316,"holder_units":0,"notional":5881.29,"revenue":18300.87,"inventory_value":55997.28,"open":10.3778,"close":8.4528,"high":35.0282,"low":8.3745,"vwap":18.6117,"sold":551.365,"active":1125,"inventory":1695.429,"quoted":1187.9914,"velocity":0.4901,"demand_index":0.4641,"sell_through":0.3252}]}